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 30 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 76 31 45 5,489 1,858 3,631 16
AAC AAC TECH (02018) 1,135 612 523 20,632 9,656 10,976 40
ACC ANHUI CONCH (00914) 2,819 1,528 1,291 18,770 9,663 9,107 24
AIA AIA (01299) 6,926 2,476 4,450 115,936 54,861 61,075 23
AIR AIR CHINA (00753) 996 559 437 17,514 10,313 7,201 36
AKS AKESO (09926) 1,082 497 585 14,976 7,429 7,547 62
ALA ALH (ADJ-A) (00241) 249 249 0 106,121 42,192 63,929 37
ALB BABA (09988) 51,358 28,694 22,664 1,767,197 865,636 901,561 33
ALC ALUMINUM CORP OF CHINA (02600) 1,598 1,178 420 39,311 18,486 20,825 41
ALH ALI HEALTH (00241) 853 768 85 55,161 25,318 29,843 38
AMC CAM CSI300 (03188) 571 292 279 5,943 3,118 2,825 18
ANA ANTA SPORTS (02020) 1,837 825 1,012 133,739 79,147 54,592 22
BCM BANK OF COMM CO LTD (03328) 3,244 2,108 1,136 23,700 13,728 9,972 20
BEA BANK OF EAST ASIA (00023) 1,160 538 622 34,994 17,380 17,614 24
BIU BIDU (09888) 38,204 23,446 14,758 689,945 296,424 393,521 33
BLI BILIBILI (09626) 3,657 3,056 601 114,398 60,403 53,995 35
BOC BOC HK (HLDGS) LTD (02388) 2,190 954 1,236 43,210 15,756 27,454 22
BOM BEONE MEDICINES (06160) 396 284 112 12,025 6,240 5,785 35
BUD BUD APAC (01876) 2,357 1,467 890 23,628 9,278 14,350 28
BYD BYD COMPANY (01211) 20,810 8,808 12,002 330,138 131,900 198,238 31
BYE BYD ELECTRONIC (00285) 1,577 443 1,134 25,045 10,925 14,120 43
CAT CATL (03750) 10,640 6,755 3,885 180,073 70,058 110,015 37
CCC CHINA COMM CONS (01800) 2,838 1,350 1,488 63,889 40,954 22,935 18
CCE CHINA COAL (01898) 1,622 876 746 20,445 4,652 15,793 31
CDA CHINA CINDA (01359) 15 10 5 2,773 2,292 481 34
CGN CGN POWER (01816) 143 112 31 12,541 6,438 6,103 27
CHQ CHINA HONGQIAO (01378) 875 591 284 17,101 9,805 7,296 37
CHT CHINA MOBILE LTD (00941) 10,008 5,142 4,866 173,420 69,065 104,355 9
CHU CHINA UNICOM LTD (00762) 1,678 559 1,119 70,769 32,037 38,732 24
CIT CITIC (00267) 1,329 559 770 15,102 8,388 6,714 24
CKH CKH HOLDINGS (00001) 1,427 573 854 28,674 14,473 14,201 20
CKP CK ASSET (01113) 424 224 200 11,639 5,972 5,667 20
CLI CHINA LIFE INSURANCE (02628) 19,641 14,270 5,371 221,857 109,888 111,969 31
CLP CLP HOLDINGS LTD (00002) 1,340 480 860 11,437 4,102 7,335 13
CMB CM BANK (03968) 5,508 1,377 4,131 99,046 38,623 60,423 24
CNC CNOOC LTD (00883) 18,176 7,402 10,774 234,468 98,250 136,218 26
COL CHINA OVERSEAS (00688) 2,726 1,291 1,435 50,146 24,721 25,425 38
COS COSCO SHIP HOLD (01919) 272 26 246 13,934 5,135 8,799 30
CPA CATHAY PACIFIC AIRWAYS (00293) 1,140 877 263 25,863 13,635 12,228 22
CPC CHINA PETROL & CHEM COR (00386) 2,792 1,742 1,050 286,301 138,588 147,713 23
CPI CPIC (02601) 1,469 820 649 103,584 45,465 58,119 28
CRC CHINA RAIL CONS (01186) 814 450 364 12,633 5,558 7,075 18
CRG CHINA RAILWAY (00390) 529 529 0 34,886 13,103 21,783 29
CRL CHINA RES LAND (01109) 5,129 2,658 2,471 58,276 30,105 28,171 36
CRP CHINA RES POWER (00836) 405 180 225 7,576 3,817 3,759 20
CSA CSOP A50 ETF (02822) 41 30 11 5,076 2,410 2,666 17
CSE CHINA SHENHUA (01088) 944 322 622 40,165 17,087 23,078 26
CSP CSPC PHARMA (01093) 15,787 6,721 9,066 130,457 47,051 83,406 45
CTB CITIC BANK (00998) 285 14 271 14,988 10,135 4,853 21
CTC CHINA TELECOM CORP LTD (00728) 1,134 636 498 98,211 46,452 51,759 21
CTS CITIC SEC (06030) 2,750 1,720 1,030 36,702 16,746 19,956 34
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 38
GAC GAC GROUP (02238) 235 113 122 12,003 7,042 4,961 54
GAH GEELY AUTO (00175) 3,927 1,910 2,017 39,569 20,008 19,561 40
GHL XINYI GLASS (00868) 156 134 22 7,176 3,261 3,915 31
GLI GANFENG LITHIUM (01772) 3,425 1,855 1,570 86,604 52,921 33,683 56
GLX GALAXY ENT (00027) 2,040 844 1,196 55,370 22,269 33,101 24
GST GOLDWIND (02208) 579 318 261 9,522 4,461 5,061 38
GWM GWMOTOR (02333) 776 416 360 35,285 15,174 20,111 35
HCF HSCEI ETF (02828) 817 293 524 10,385 4,344 6,041 16
HDO HAIDILAO (06862) 1,119 938 181 23,160 11,456 11,704 30
HEH POWER ASSETS (00006) 732 371 361 7,213 2,150 5,063 16
HES HAIER SMART HOME (06690) 184 118 66 8,821 4,188 4,633 26
HEX HK EXCHANGES & CLEARING (00388) 10,891 4,922 5,969 302,210 143,706 158,504 16
HGN HENGAN INT'L (01044) 442 188 254 14,589 5,377 9,212 26
HKB HSBC HOLDINGS PLC (00005) 15,613 7,447 8,166 242,036 91,337 150,699 18
HKG HONG KONG & CHINA GAS (00003) 4,830 2,320 2,510 44,174 19,644 24,530 16
HLD HENDERSON LAND DEV LTD (00012) 2,960 2,719 241 12,166 7,727 4,439 21
HNP HUANENG POWER INT INC (00902) 2,133 531 1,602 39,175 23,258 15,917 32
HOS HUA HONG GRACE (01347) 950 459 491 26,145 14,908 11,237 60
HRB HORIZON ROBOTICS (09660) 7,736 3,604 4,132 69,763 49,658 20,105 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 929 441 488 16,341 7,022 9,319 43
JDC JD (09618) 9,464 5,402 4,062 185,810 82,516 103,294 25
JDH JD HEALTH (06618) 689 384 305 33,531 13,778 19,753 39
JXC JIANGXI COPPER (00358) 1,001 693 308 33,319 15,543 17,776 45
KAT Z.AI (02513) 4,571 2,036 2,535 100,764 78,192 22,572 65
KCH KINGSOFT CLOUD (03896) 362 167 195 5,736 3,122 2,614 41
KDS KINGDEE INT'L (00268) 1,463 570 893 16,034 7,473 8,561 53
KEH BEKE (02423) 11,379 7,007 4,372 46,800 25,198 21,602 41
KLE KUNLUN ENERGY (00135) 68 26 42 3,900 1,862 2,038 25
KSO KINGSOFT (03888) 2,049 955 1,094 24,491 8,514 15,977 34
KST KUAISHOU (01024) 20,180 11,573 8,607 454,014 221,938 232,076 38
LAO LAOPU GOLD (06181) 1,822 430 1,392 36,313 13,741 22,572 42
LAU LI AUTO (02015) 9,355 5,075 4,280 117,484 58,581 58,903 44
LEN LENOVO GROUP (00992) 12,579 7,322 5,257 174,134 87,530 86,604 57
LNI LI NING (02331) 9,615 1,392 8,223 135,632 52,612 83,020 30
LNK LINK REIT (00823) 1,891 804 1,087 39,191 17,029 22,162 16
LSP LUXSHARE ICT (02475) 572 164 408 20,906 10,832 10,074 44
MDG MIDEA GROUP (00300) 2,402 1,100 1,302 18,880 9,402 9,478 22
MEN MENGNIU DAIRY (02319) 1,167 748 419 12,973 7,283 5,690 24
MET MEITUAN DIANPING (03690) 37,408 17,811 19,597 823,492 384,160 439,332 31
MGM MGM CHINA (02282) 63 63 0 8,916 4,428 4,488 30
MIU XIAOMI (01810) 32,458 20,200 12,258 911,375 449,358 462,017 36
MNX MINIMAX (00100) 34,754 27,184 7,570 352,148 210,057 142,091 73
MOL CMOC (03993) 129 60 69 12,805 7,076 5,729 47
MSB MINSHENG BANK (01988) 2,329 1,502 827 36,708 24,433 12,275 29
MTR MTR CORPORATION LTD (00066) 868 597 271 19,503 9,211 10,292 16
MTU MEITU (01357) 470 470 0 19,885 8,094 11,791 48
NBM CNBM (03323) 1,728 1,486 242 39,589 26,246 13,343 44
NCL NCI (01336) 1,329 808 521 21,813 11,548 10,265 27
NFU NONGFU SPRING (09633) 268 99 169 8,931 3,510 5,421 28
NIO NIO (09866) 3,314 1,331 1,983 28,603 14,733 13,870 43
NTE NTES (09999) 2,313 1,224 1,089 42,532 20,693 21,839 31
NWD NEW WORLD DEV CO LTD (00017) 3,813 940 2,873 77,844 18,503 59,341 54
ORT NEW ORIENTAL (09901) 209 105 104 11,517 5,819 5,698 46
PAI PING AN INSURANCE LTD (02318) 17,706 8,712 8,994 585,308 258,631 326,677 18
PEC PETROCHINA CO LTD (00857) 11,419 2,094 9,325 168,319 66,486 101,833 29
PEN XPENG (09868) 18,082 11,057 7,025 208,550 140,964 67,586 46
PHT PA GOODDOCTOR (01833) 609 178 431 11,125 7,492 3,633 42
PIC PICC P&C (02328) 624 331 293 13,880 4,927 8,953 24
PIN PICC GROUP (01339) 1,248 536 712 9,921 4,816 5,105 28
POP POP MART (09992) 107,996 72,785 35,211 481,932 229,706 252,226 17
SAN SANDS CHINA LTD (01928) 3,040 1,340 1,700 148,139 69,311 78,828 28
SBI 3SBIO (01530) 357 220 137 12,757 4,832 7,925 46
SBO SBP GROUP (01177) 929 561 368 13,665 8,282 5,383 43
SET SENSETIME (00020) 225 205 20 10,653 6,286 4,367 46
SGM SD GOLD (01787) 1,567 1,211 356 75,974 34,825 41,149 52
SHK SUN HUNG KAI PPT LTD (00016) 1,355 984 371 18,682 9,714 8,968 17
SHL XINYI SOLAR (00968) 515 419 96 35,675 16,503 19,172 39
SHN SHEIN (00625) 2,885 1,853 1,032 26,717 13,644 13,073 54
SHZ SHENZHOU INTL (02313) 1,283 879 404 18,622 10,189 8,433 26
SMC SMIC (00981) 7,234 3,178 4,056 89,696 38,410 51,286 35
SNO SUNNY OPT (02382) 2,994 1,100 1,894 34,975 16,787 18,188 33
SNP SINOPHARM (01099) 576 467 109 12,561 8,225 4,336 23
SWA SWIRE PACIFIC LTD 'A' (00019) 265 169 96 7,237 3,507 3,730 23
TCH TENCENT HOLDINGS LTD (00700) 92,967 48,386 44,581 1,843,219 925,471 917,748 25
TIC TECHTRONIC IND (00669) 768 671 97 20,969 13,210 7,759 26
TPX XTALPI (02228) 886 460 426 12,321 7,125 5,196 61
TRF TRACKER FUND OF HK (02800) 3,836 2,549 1,287 34,145 9,644 24,501 18
TRP TRIP.COM (09961) 2,282 1,576 706 99,164 39,348 59,816 28
UBR UBTECH ROBOTICS (09880) 835 551 284 47,847 24,692 23,155 49
VGT VGT (02476) 3,030 1,500 1,530 18,702 11,390 7,312 60
VNK CHINA VANKE (02202) 9,224 3,745 5,479 70,534 14,407 56,127 78
WCP WEICHAI POWER (02338) 411 302 109 9,462 4,352 5,110 45
WHG WH GROUP (00288) 346 231 115 19,359 8,370 10,989 29
WHL THE WHARF (HLDGS) LTD (00004) 191 123 68 2,426 1,022 1,404 35
WWC WANT WANT CHINA (00151) 128 118 10 8,490 4,668 3,822 25
WXA WUXI APPTEC (02359) 1,074 616 458 16,436 8,757 7,679 39
WXB WUXI BIO (02269) 8,302 3,567 4,735 81,166 36,545 44,621 42
XAB ABC ($0.001) (01288) 193 38 155 18,257 8,935 9,322 24
XBC BANK OF CHINA ($0.001) (03988) 23,691 14,501 9,190 386,285 182,534 203,751 19
XCC CCB ($0.001) (00939) 29,104 17,713 11,391 472,564 220,560 252,004 22
XIC ICBC ($0.001) (01398) 33,222 24,790 8,432 268,263 135,375 132,888 21
XPB PSBC ($0.001) (01658) 2,364 1,548 816 9,039 4,726 4,313 22
XTW CHINA TOWER ($0.001) (00788) 541 340 201 36,279 23,737 12,542 17
YOF YOFC (06869) 1,454 831 623 18,290 9,331 8,959 84
YZC YANKUANG ENERGY (01171) 181 77 104 22,709 10,619 12,090 36
ZAO ZA ONLINE (06060) 387 347 40 12,961 8,963 3,998 40
ZJG ZIJIN GOLD INTL (02259) 9,261 4,784 4,477 66,568 33,646 32,922 47
ZJI ZJ INNOLIGHT (03308) 1,858 1,293 565 37,947 18,306 19,641 65
ZJM ZIJIN MINING GROUP (02899) 5,040 2,693 2,347 119,699 42,706 76,993 36
ZLT LEAPMOTOR (09863) 662 362 300 20,076 10,579 9,497 40
ZMI ZHAOJIN MINING (01818) 669 521 148 26,916 14,676 12,240 42
ZSH ZHONGSHENG HLDG (00881) 947 656 291 12,853 9,135 3,718 44
ZSI SANHUA (02050) 911 500 411 7,886 4,444 3,442 36
ZTE ZTE (00763) 7,048 6,000 1,048 24,893 14,791 10,102 36
TOTAL 950,254 536,446 413,808 16,447,297 7,863,243 8,584,054
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 29OCT26 155.00 61,871 2.58 20 2.85 2.00 61,977 -1.19 -31.56
P POP 29OCT26 150.00 17,334 2.33 21 3.20 2.15 30,417 +0.41 +21.35
C XIC 27NOV26 8.00 15,500 0.118 22 0.129 0.105 15,857 +0.011 +10.280
C CLI 30DEC26 29.00 8,800 1.60 37 1.86 1.54 4,997 -0.35 -17.95
C MNX 02OCT26 245.00 6,230 8.64 77 11.66 5.50 2,455 +3.11 +56.24
C MNX 02OCT26 252.50 6,214 4.52 75 6.08 3.14 3,077 +1.38 +43.95
P PEC 29JUN27 8.00 6,000 0.32 29 0.00 0.00 6,606 0.00 0.00
P XIC 29JUN27 7.50 5,200 0.510 23 0.000 0.000 6,241 -0.030 -5.556
C TCH 30DEC26 500.00 4,710 7.24 31 7.36 6.39 31,249 -0.31 -4.11
C ZTE 29SEP27 32.00 4,500 1.64 50 0.00 0.00 4,500 -0.03 -1.80
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 30MAR27 130.00 0 0.20 38 0.00 0.00 78 +0.19 +1,900.00
C AIA 30MAR27 132.50 0 0.19 39 0.00 0.00 0 +0.18 +1,800.00
C AIA 30MAR27 135.00 0 0.17 39 0.00 0.00 30 +0.16 +1,600.00
C AIA 30MAR27 137.50 0 0.16 40 0.00 0.00 0 +0.15 +1,500.00
C AIA 30MAR27 140.00 0 0.15 40 0.00 0.00 0 +0.14 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P KAT 02OCT26 555.00 0 0.01 65 0.00 0.00 45 -1.18 -99.16
P KAT 02OCT26 550.00 42 0.01 68 0.31 0.31 84 -0.85 -98.84
P KAT 02OCT26 560.00 0 0.02 65 0.00 0.00 33 -1.58 -98.75
P WXA 02OCT26 200.00 1 0.01 38 0.28 0.28 19 -0.67 -98.53
P KAT 02OCT26 545.00 0 0.01 72 0.00 0.00 42 -0.61 -98.39
* 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$ 16.010
29OCT26 10.00 C 0.00 0.00 0.00 6.03 +0.11 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.54 +0.12 60 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.04 +0.12 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.54 +0.12 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.04 +0.12 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.54 +0.11 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.04 +0.11 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.54 +0.10 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.55 +0.10 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.07 +0.09 16 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.64 +0.07 16 0 54 0
29OCT26 16.00 C 0.30 0.31 0.30 0.30 +0.04 15 2 108 0
29OCT26 16.50 C 0.11 0.12 0.11 0.12 +0.02 15 5 95 0
29OCT26 17.00 C 0.04 0.04 0.04 0.04 +0.01 16 11 149 -3
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 16 0 10 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 6.05 +0.12 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.55 +0.13 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.05 +0.13 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.55 +0.12 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.06 +0.13 25 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.56 +0.10 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.57 +0.09 15 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.11 +0.08 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.73 +0.07 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.41 +0.05 16 0 0 0
27NOV26 16.50 C 0.23 0.23 0.23 0.20 +0.03 16 3 4 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 31 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 16 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 18.50 C 0.02 0.02 0.02 0.01 0.00 19 10 10 +10
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.30 +0.12 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.05 +0.12 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.55 +0.12 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.05 +0.12 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.56 +0.12 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.06 +0.12 23 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.56 +0.10 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.07 +0.10 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.60 +0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.08 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 +0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 +0.04 18 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 +0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 18 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 19 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 6.05 - 44 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 5.55 - 38 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 5.05 - 31 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 4.55 - 0 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 4.05 - 0 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 3.56 - 26 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 3.06 - 21 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 2.56 - 17 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 2.08 - 19 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 1.62 - 18 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 1.21 - 18 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.85 - 18 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.58 - 18 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.39 - 18 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.25 - 18 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.16 - 18 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.10 - 18 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.06 - 18 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.04 - 19 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 0.02 - 19 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 6.30 +0.11 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.05 +0.11 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.55 +0.11 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.05 +0.12 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.56 +0.12 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.06 +0.11 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.57 +0.09 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.11 +0.09 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.69 +0.08 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 +0.08 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.02 +0.07 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 +0.04 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 +0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.05 +0.11 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.55 +0.11 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.05 +0.12 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.55 +0.11 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.56 +0.11 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.09 +0.10 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.65 +0.09 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.25 +0.09 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.88 +0.08 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.56 +0.12 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.28 +0.10 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.00 +0.06 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 +0.06 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.63 +0.05 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.49 +0.03 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 +0.01 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 6.05 +0.11 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.55 +0.11 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.05 +0.12 18 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.56 +0.12 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.56 +0.04 14 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.11 +0.02 15 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.79 +0.06 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.42 +0.05 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.07 +0.04 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.76 +0.04 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.48 +0.07 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.20 +0.02 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.99 +0.02 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.81 +0.01 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 0.00 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.13 0.00 19 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
TOTAL CALL 31 1,858 +7
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 25 0
29OCT26 15.50 P 0.14 0.14 0.13 0.10 -0.02 16 2 36 0
29OCT26 16.00 P 0.00 0.00 0.00 0.28 -0.05 16 0 93 0
29OCT26 16.50 P 0.00 0.00 0.00 0.58 -0.10 16 0 29 0
29OCT26 17.00 P 0.00 0.00 0.00 1.01 -0.08 17 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.49 -0.10 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.99 -0.10 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.99 -0.10 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.50 -0.09 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.03 -0.06 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.03 -0.06 59 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.02 -0.07 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.03 -0.06 74 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.00 -0.09 71 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.00 -0.09 77 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.00 -0.09 83 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.00 -0.09 88 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 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 19 0 42 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 4 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 35 0
27NOV26 15.00 P 0.00 0.00 0.00 0.15 -0.02 16 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 -0.04 16 0 42 0
27NOV26 16.00 P 0.00 0.00 0.00 0.56 -0.06 15 0 23 0
27NOV26 16.50 P 0.90 0.90 0.90 0.90 -0.08 14 6 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.31 -0.13 11 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.81 -0.10 15 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.30 -0.10 16 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.22 -0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.19 -0.05 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.18 -0.05 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.18 -0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.18 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.01 18 10 218 +10
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.03 18 10 230 +10
30DEC26 15.50 P 0.00 0.00 0.00 0.46 -0.04 18 0 22 0
30DEC26 16.00 P 0.76 0.76 0.76 0.72 -0.06 18 15 37 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.08 -0.05 19 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.44 -0.08 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.92 -0.06 21 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.33 -0.09 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.81 -0.11 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.32 -0.09 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.81 -0.09 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.30 -0.08 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.32 -0.04 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.31 -0.04 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.30 -0.05 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.30 -0.04 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.29 -0.05 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.29 -0.04 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.28 -0.05 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.28 -0.04 54 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 12.50 P 0.02 0.02 0.02 0.01 - 19 2 2 -
28JAN27 13.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.05 - 18 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.11 - 19 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.20 - 18 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.35 - 19 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.54 - 18 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.81 - 19 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 1.14 - 19 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 1.48 - 18 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 1.92 - 19 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 2.35 - 18 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 2.82 - 18 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 3.36 - 24 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 3.85 - 26 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 4.34 - 28 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 5.32 - 30 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 6.31 - 33 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 7.30 - 35 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 8.30 - 39 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 23 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.02 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 -0.03 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.04 18 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.92 -0.05 18 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.25 -0.05 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.57 -0.07 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.97 -0.07 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.39 -0.09 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 -0.12 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.38 -0.05 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 -0.05 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.34 -0.06 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.33 -0.05 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.31 -0.04 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.30 -0.05 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.30 -0.04 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.29 -0.05 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.29 -0.04 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.28 -0.05 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.28 -0.04 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.84 -0.04 19 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.08 -0.04 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 -0.05 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.74 -0.05 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.11 -0.03 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.47 -0.08 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.90 -0.11 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.43 -0.04 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.89 -0.04 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.36 -0.04 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.33 -0.05 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.32 -0.04 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.30 -0.05 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.30 -0.04 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.29 -0.05 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.29 -0.04 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.28 -0.05 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.28 -0.04 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.39 -0.05 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.54 -0.05 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.72 -0.07 19 0 3 0
29SEP27 15.50 P 0.00 0.00 0.00 0.95 -0.06 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.21 -0.07 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.51 -0.09 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.79 -0.09 18 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.21 -0.09 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.53 -0.10 18 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.95 -0.16 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.48 -0.07 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.92 -0.03 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.38 -0.04 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.34 -0.04 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.32 -0.04 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.30 -0.05 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.30 -0.04 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.29 -0.05 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.29 -0.04 32 0 0 0
TOTAL PUT 45 3,631 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.440
29OCT26 29.00 C 0.00 0.00 0.00 10.46 -0.57 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.48 -0.53 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.60 -0.43 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.57 -0.44 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.63 -0.44 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.71 -0.65 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.85 -0.53 41 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.04 -0.52 41 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 3.31 -0.49 41 0 15 0
29OCT26 38.00 C 2.84 2.84 2.67 2.68 -0.44 41 31 95 +14
29OCT26 39.00 C 2.05 2.05 2.05 2.05 -0.45 40 10 148 +4
29OCT26 40.00 C 1.97 1.97 1.64 1.63 -0.40 41 95 202 -13
29OCT26 41.00 C 1.44 1.44 1.22 1.24 -0.34 41 20 190 +15
29OCT26 42.00 C 1.10 1.10 1.10 0.93 -0.29 41 30 245 +25
29OCT26 43.00 C 0.85 0.85 0.69 0.67 -0.25 41 20 171 -12
29OCT26 44.00 C 0.00 0.00 0.00 0.48 -0.20 41 0 47 0
29OCT26 45.00 C 0.37 0.37 0.37 0.33 -0.16 41 4 145 0
29OCT26 46.00 C 0.00 0.00 0.00 0.23 -0.12 41 0 596 0
29OCT26 47.00 C 0.00 0.00 0.00 0.15 -0.10 41 0 152 0
29OCT26 48.00 C 0.20 0.20 0.20 0.10 -0.07 41 1 114 0
29OCT26 49.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 10.67 -0.48 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.74 -0.55 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.82 -0.47 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.93 -0.48 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.05 -0.50 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.24 -0.50 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.48 -0.40 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.78 -0.49 43 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.13 -0.47 43 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.58 -0.40 43 0 25 0
27NOV26 39.00 C 3.34 3.36 3.14 3.04 -0.40 43 42 85 +40
27NOV26 40.00 C 2.89 2.89 2.48 2.57 -0.37 43 73 177 +43
27NOV26 41.00 C 0.00 0.00 0.00 2.17 -0.34 43 0 46 0
27NOV26 42.00 C 2.00 2.02 1.75 1.81 -0.30 43 33 85 -7
27NOV26 43.00 C 0.00 0.00 0.00 1.49 -0.29 43 0 43 0
27NOV26 44.00 C 1.23 1.23 1.23 1.22 -0.28 43 1 50 +1
27NOV26 45.00 C 0.00 0.00 0.00 0.99 -0.25 43 0 163 0
27NOV26 46.00 C 1.02 1.02 1.02 0.80 -0.22 43 14 61 0
27NOV26 47.00 C 0.00 0.00 0.00 0.64 -0.19 43 0 130 0
27NOV26 48.00 C 0.70 0.70 0.70 0.51 -0.16 43 1 91 0
27NOV26 49.00 C 0.00 0.00 0.00 0.41 -0.12 43 0 16 0
27NOV26 50.00 C 0.48 0.48 0.48 0.32 -0.10 43 4 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.17 -0.08 43 0 109 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.69 -0.55 55 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 15.75 -0.40 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.69 -0.51 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.73 -0.50 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.82 -0.45 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.94 -0.41 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.93 -0.50 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.05 -0.47 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.19 -0.48 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.36 -0.50 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.62 -0.42 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.80 -0.39 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.10 -0.39 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.45 -0.38 43 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.84 -0.43 43 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 4.29 -0.54 43 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 3.77 -0.40 43 0 85 0
30DEC26 40.00 C 0.00 0.00 0.00 3.34 -0.34 44 0 253 0
30DEC26 41.00 C 2.93 2.99 2.93 2.91 -0.33 43 16 70 +5
30DEC26 42.00 C 2.64 2.64 2.64 2.54 -0.30 44 15 116 0
30DEC26 43.00 C 0.00 0.00 0.00 2.23 -0.27 44 0 43 0
30DEC26 44.00 C 0.00 0.00 0.00 1.94 -0.25 44 0 85 0
30DEC26 45.00 C 1.77 1.77 1.77 1.67 -0.24 44 15 103 +11
30DEC26 46.00 C 0.00 0.00 0.00 1.43 -0.23 44 0 181 0
30DEC26 47.00 C 0.00 0.00 0.00 1.22 -0.21 44 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.04 -0.19 44 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.88 -0.17 44 0 183 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 -0.18 43 0 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.47 -0.11 43 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 -0.08 43 0 112 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.05 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 130 0
28JAN27 31.00 C 0.00 0.00 0.00 9.52 - 44 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 8.74 - 44 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 7.99 - 44 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 7.23 - 43 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 6.57 - 43 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 5.94 - 43 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 5.36 - 43 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 4.87 - 44 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 4.37 - 44 0 0 -
28JAN27 40.00 C 3.85 3.85 3.85 3.90 - 44 12 12 -
28JAN27 41.00 C 0.00 0.00 0.00 3.49 - 44 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 3.11 - 44 0 0 -
28JAN27 43.00 C 2.78 2.78 2.78 2.78 - 44 1 1 -
28JAN27 44.00 C 0.00 0.00 0.00 2.47 - 44 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 2.18 - 44 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 1.92 - 44 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 1.68 - 44 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 1.48 - 44 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 1.29 - 44 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 17.06 -0.72 50 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 16.13 -0.56 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.23 -0.72 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.35 -0.46 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.44 -0.58 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.61 -0.57 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.80 -0.43 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.01 -0.44 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.26 -0.48 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.54 -0.47 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.85 -0.45 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.19 -0.45 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.56 -0.43 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.95 -0.42 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.40 -0.41 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.97 -0.36 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 5.48 -0.35 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.03 -0.33 45 0 19 0
30MAR27 41.00 C 4.86 4.86 4.86 4.58 -0.35 45 15 91 0
30MAR27 42.00 C 0.00 0.00 0.00 4.20 -0.33 45 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 3.85 -0.33 45 0 61 0
30MAR27 44.00 C 3.57 3.57 3.57 3.55 -0.26 45 1 71 0
30MAR27 45.00 C 3.34 3.34 3.34 3.23 -0.27 45 10 75 -10
30MAR27 46.00 C 0.00 0.00 0.00 2.96 -0.25 45 0 96 0
30MAR27 47.00 C 0.00 0.00 0.00 2.70 -0.16 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 2.45 -0.22 45 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 2.23 -0.21 45 0 243 0
30MAR27 50.00 C 2.29 2.29 2.29 2.02 -0.16 45 15 149 +15
30MAR27 52.50 C 0.00 0.00 0.00 1.58 -0.16 45 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 1.23 -0.14 45 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 -0.12 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 -0.09 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.57 -0.08 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.44 -0.06 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 -0.05 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 12.61 -0.45 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.89 -0.44 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.20 -0.44 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.51 -0.45 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.87 -0.46 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.26 -0.45 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.66 -0.45 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.12 -0.42 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.60 -0.41 46 0 0 0
29JUN27 38.00 C 7.42 7.42 7.42 7.11 -0.43 46 10 10 +10
29JUN27 39.00 C 6.95 6.95 6.95 6.72 -0.34 47 55 40 +40
29JUN27 40.00 C 0.00 0.00 0.00 6.30 -0.31 47 40 48 +40
29JUN27 41.00 C 0.00 0.00 0.00 5.72 -0.47 45 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 5.32 -0.48 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.97 -0.41 45 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 4.78 -0.27 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.45 -0.27 46 0 25 0
29JUN27 46.00 C 4.25 4.25 4.25 4.13 -0.26 46 15 38 +15
29JUN27 47.00 C 0.00 0.00 0.00 3.87 -0.23 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 3.60 -0.23 46 0 50 0
29JUN27 49.00 C 3.42 3.42 3.42 3.33 -0.24 46 1 65 +1
29JUN27 50.00 C 3.23 3.23 3.23 3.10 -0.20 46 10 84 0
29JUN27 52.50 C 0.00 0.00 0.00 2.59 -0.19 46 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.17 -0.15 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.73 -0.21 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.50 -0.07 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.23 -0.11 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.04 -0.08 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.82 -0.11 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.71 -0.07 45 0 82 0
29SEP27 30.00 C 0.00 0.00 0.00 12.71 -0.45 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.07 -0.45 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.44 -0.45 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.85 -0.45 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.29 -0.44 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.74 -0.45 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.22 -0.42 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.74 -0.42 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.27 -0.35 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.79 -0.42 47 0 0 0
29SEP27 40.00 C 7.35 7.35 7.35 7.37 -0.41 47 1 3 +1
29SEP27 41.00 C 0.00 0.00 0.00 7.00 -0.38 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.60 -0.39 47 0 2 0
29SEP27 43.00 C 0.00 0.00 0.00 6.23 -0.36 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.91 -0.34 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.59 -0.34 47 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 5.27 -0.34 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.95 -0.34 46 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 4.70 -0.29 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.45 -0.29 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.19 -0.30 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.52 -0.36 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.05 -0.34 46 0 21 0
29SEP27 57.50 C 3.06 3.06 3.06 2.64 -0.28 46 1 1 +1
TOTAL CALL 612 9,656 +239
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 44 0 39 0
29OCT26 31.00 P 0.08 0.08 0.08 0.03 0.00 42 30 35 -20
29OCT26 32.00 P 0.00 0.00 0.00 0.06 0.00 41 0 67 0
29OCT26 33.00 P 0.15 0.16 0.15 0.11 0.00 41 32 54 0
29OCT26 34.00 P 0.24 0.24 0.23 0.20 +0.01 41 19 233 +5
29OCT26 35.00 P 0.38 0.38 0.38 0.33 +0.01 41 20 131 -20
29OCT26 36.00 P 0.50 0.50 0.50 0.53 +0.03 41 2 143 -1
29OCT26 37.00 P 0.75 0.75 0.75 0.80 +0.05 41 1 188 0
29OCT26 38.00 P 0.00 0.00 0.00 1.11 +0.06 40 0 289 0
29OCT26 39.00 P 1.45 1.60 1.43 1.54 +0.11 40 43 84 -11
29OCT26 40.00 P 1.95 2.23 1.95 2.07 +0.17 40 42 148 +2
29OCT26 41.00 P 2.46 2.63 2.45 2.67 +0.21 40 45 122 +25
29OCT26 42.00 P 0.00 0.00 0.00 3.38 +0.28 41 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 4.13 +0.31 41 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 4.94 +0.35 41 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.81 +0.40 41 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.71 +0.44 41 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.64 +0.44 40 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.61 +0.32 42 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.57 +0.50 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.56 +0.35 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.06 +0.46 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.56 +0.43 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.06 +0.43 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.08 0.00 43 0 21 0
27NOV26 30.00 P 0.18 0.18 0.18 0.13 0.00 43 10 28 +10
27NOV26 31.00 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.32 0.00 43 0 17 0
27NOV26 33.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 54 0
27NOV26 34.00 P 0.71 0.71 0.71 0.66 +0.02 43 4 68 0
27NOV26 35.00 P 0.00 0.00 0.00 0.91 +0.04 43 0 83 0
27NOV26 36.00 P 1.19 1.20 1.19 1.20 +0.07 43 3 58 +3
27NOV26 37.00 P 0.00 0.00 0.00 1.55 +0.09 43 0 67 0
27NOV26 38.00 P 2.05 2.05 2.05 1.94 +0.10 43 15 167 +12
27NOV26 39.00 P 2.53 2.53 2.53 2.39 +0.12 43 15 142 +15
27NOV26 40.00 P 2.75 3.07 2.75 2.91 +0.15 42 45 111 +15
27NOV26 41.00 P 3.30 3.39 3.29 3.52 +0.29 43 44 146 +14
27NOV26 42.00 P 0.00 0.00 0.00 4.14 +0.23 43 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 4.84 +0.26 43 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.57 +0.18 43 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 6.35 +0.12 43 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 7.17 +0.14 43 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 8.08 +0.29 44 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.96 +0.31 44 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.86 +0.33 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.77 +0.33 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.11 +0.35 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.56 +0.43 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.06 +0.43 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 45 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 0.00 43 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 0.00 43 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.36 +0.02 44 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.50 +0.03 44 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.67 +0.04 44 0 61 0
30DEC26 33.00 P 0.88 0.88 0.88 0.88 +0.04 44 1 97 -1
30DEC26 34.00 P 1.14 1.14 1.14 1.14 +0.05 44 1 69 0
30DEC26 35.00 P 0.00 0.00 0.00 1.42 +0.06 43 0 47 0
30DEC26 36.00 P 1.79 1.79 1.79 1.73 +0.05 43 1 251 +1
30DEC26 37.00 P 0.00 0.00 0.00 2.14 +0.11 43 0 220 0
30DEC26 38.00 P 2.58 2.58 2.58 2.54 +0.10 43 1 168 0
30DEC26 39.00 P 0.00 0.00 0.00 3.02 +0.13 43 0 109 0
30DEC26 40.00 P 3.62 3.62 3.62 3.57 +0.16 43 15 191 0
30DEC26 41.00 P 4.11 4.13 4.11 4.13 +0.04 43 30 94 +30
30DEC26 42.00 P 0.00 0.00 0.00 4.80 +0.26 43 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.45 +0.18 43 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 6.17 +0.14 43 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.89 +0.17 43 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.75 +0.19 44 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.55 +0.18 45 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.38 +0.19 45 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.24 +0.22 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.11 +0.23 45 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.35 +0.34 45 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.68 +0.36 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.07 +0.41 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.56 +0.53 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.06 +0.54 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.56 +0.46 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.06 +0.54 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.57 +0.55 59 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.73 - 43 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.96 - 44 0 0 -
28JAN27 33.00 P 1.20 1.24 1.20 1.20 - 43 22 22 -
28JAN27 34.00 P 1.53 1.53 1.53 1.47 - 43 1 1 -
28JAN27 35.00 P 0.00 0.00 0.00 1.82 - 44 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 2.17 - 43 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 2.58 - 43 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 3.02 - 43 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 3.52 - 43 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 4.05 - 43 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 4.64 - 43 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 5.26 - 43 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 5.92 - 43 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 6.64 - 44 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 7.37 - 44 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 8.13 - 44 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 8.91 - 44 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 9.72 - 44 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 10.55 - 45 0 0 -
30MAR27 23.00 P 0.22 0.22 0.22 0.16 +0.02 45 1 65 +1
30MAR27 24.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 +0.02 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 +0.03 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.53 +0.03 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.69 +0.04 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 +0.05 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.09 +0.06 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.33 +0.08 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.62 +0.09 45 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 1.88 +0.07 44 0 26 0
30MAR27 34.00 P 0.00 0.00 0.00 2.21 +0.08 44 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.57 +0.10 44 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.94 +0.08 44 0 71 0
30MAR27 37.00 P 0.00 0.00 0.00 3.41 +0.15 44 0 86 0
30MAR27 38.00 P 0.00 0.00 0.00 3.88 +0.16 44 0 93 0
30MAR27 39.00 P 0.00 0.00 0.00 4.35 +0.14 44 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 4.92 +0.19 44 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.46 +0.17 43 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.13 +0.26 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.78 +0.26 44 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.47 +0.16 44 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 8.17 +0.17 44 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.90 +0.18 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.65 +0.19 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.42 +0.24 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.20 +0.24 45 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.01 +0.26 45 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.12 +0.35 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.25 +0.35 45 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.50 +0.37 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.80 +0.31 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.10 +0.36 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.58 +0.44 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.07 +0.50 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.57 +0.48 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.58 +0.08 46 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 1.81 +0.04 45 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.12 +0.08 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.45 +0.10 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.76 +0.10 44 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.15 +0.10 44 0 62 0
29JUN27 35.00 P 0.00 0.00 0.00 3.56 +0.12 44 0 81 0
29JUN27 36.00 P 0.00 0.00 0.00 3.99 +0.13 44 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.47 +0.13 44 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.96 +0.14 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.48 +0.15 44 40 70 +40
29JUN27 40.00 P 0.00 0.00 0.00 6.03 +0.19 44 40 82 +40
29JUN27 41.00 P 0.00 0.00 0.00 6.60 +0.20 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 7.21 +0.22 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.84 +0.23 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.52 +0.24 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 9.20 +0.19 44 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.90 +0.20 44 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.64 +0.23 44 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.38 +0.24 44 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.11 +0.25 44 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.88 +0.27 44 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.87 +0.28 44 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.94 +0.33 44 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.10 +0.37 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.29 +0.37 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.53 +0.37 44 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.83 +0.38 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.19 +0.41 43 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.61 +0.45 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.42 +0.05 45 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.75 +0.06 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.10 +0.06 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.49 +0.10 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.92 +0.10 45 0 7 0
29SEP27 35.00 P 0.00 0.00 0.00 4.34 +0.09 45 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 4.81 +0.13 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.31 +0.13 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.81 +0.13 44 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.32 +0.14 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.90 +0.17 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.47 +0.17 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.06 +0.17 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.69 +0.18 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.37 +0.22 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.04 +0.21 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.73 +0.20 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.44 +0.23 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.18 +0.24 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.91 +0.24 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.66 +0.25 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.60 +0.28 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.60 +0.30 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.68 +0.33 45 0 0 0
TOTAL PUT 523 10,976 +160
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$ 16.170
29OCT26 11.00 C 0.00 0.00 0.00 5.20 +0.20 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.70 +0.20 46 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.20 +0.23 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.70 +0.20 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.20 +0.27 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.70 +0.26 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.21 +0.26 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.73 +0.25 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.28 +0.22 24 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.88 +0.18 24 0 15 0
29OCT26 16.00 C 0.39 0.55 0.39 0.56 +0.12 24 49 189 +39
29OCT26 16.50 C 0.29 0.31 0.29 0.32 +0.08 24 31 140 0
29OCT26 17.00 C 0.11 0.18 0.11 0.17 +0.05 24 6 379 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.22 +0.19 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.73 +0.22 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.20 +0.16 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.70 +0.16 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.20 +0.14 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.71 +0.20 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.26 +0.20 21 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.84 +0.20 25 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.43 +0.13 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.06 +0.09 24 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 0.78 +0.08 25 0 60 0
27NOV26 16.50 C 0.45 0.55 0.45 0.54 +0.06 25 425 431 +391
27NOV26 17.00 C 0.32 0.35 0.32 0.36 +0.04 25 313 311 +262
27NOV26 17.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 0.00 25 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 0.00 26 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 0.00 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 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
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.22 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.23 +0.12 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 +0.13 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 +0.22 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.39 +0.21 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.98 +0.19 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 +0.12 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 +0.10 26 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 +0.09 26 0 30 0
30DEC26 16.50 C 0.68 0.75 0.68 0.74 +0.06 25 295 326 +265
30DEC26 17.00 C 0.50 0.52 0.50 0.55 +0.05 26 141 380 +128
30DEC26 17.50 C 0.00 0.00 0.00 0.41 +0.04 26 0 230 0
30DEC26 18.00 C 0.29 0.29 0.29 0.29 +0.03 26 15 505 0
30DEC26 18.50 C 0.21 0.21 0.21 0.20 +0.02 26 15 375 +15
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 0.00 26 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 4.80 - 29 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 4.32 - 29 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 3.84 - 28 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 3.38 - 28 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 2.94 - 28 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 2.48 - 25 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 2.09 - 26 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 1.73 - 26 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 1.42 - 26 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 1.14 - 26 0 0 -
28JAN27 16.50 C 0.87 0.88 0.87 0.88 - 25 138 138 -
28JAN27 17.00 C 0.68 0.68 0.68 0.68 - 25 69 69 -
28JAN27 17.50 C 0.00 0.00 0.00 0.54 - 26 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.40 - 26 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.30 - 26 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.22 - 26 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 0.16 - 26 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 0.11 - 26 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.06 - 26 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 5.38 +0.15 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 +0.17 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.45 +0.17 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.99 +0.17 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.54 +0.16 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.10 +0.22 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.65 +0.15 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.28 +0.12 25 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.94 +0.10 25 0 15 0
30MAR27 15.50 C 1.73 1.73 1.73 1.63 +0.07 25 15 30 +15
30MAR27 16.00 C 0.00 0.00 0.00 1.36 +0.01 25 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 0.00 25 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 -0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 +0.03 25 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 +0.02 25 0 150 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 -0.01 25 0 141 0
30MAR27 19.00 C 0.45 0.45 0.45 0.38 -0.01 25 1 36 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.29 -0.02 25 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 27 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.52 +0.20 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.06 +0.21 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.60 +0.21 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.16 +0.21 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.76 +0.23 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.33 +0.19 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.96 +0.27 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.57 +0.21 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.26 +0.20 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.03 +0.19 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.76 +0.17 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.52 +0.16 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.30 +0.14 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.11 +0.13 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.95 +0.12 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.80 +0.10 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.68 +0.09 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 +0.08 29 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 +0.07 29 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.52 +0.19 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.07 +0.19 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.63 +0.20 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.20 +0.19 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.81 +0.20 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.41 +0.19 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.06 +0.27 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.74 +0.18 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.43 +0.24 30 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.15 +0.16 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.89 +0.15 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.66 +0.13 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.46 +0.13 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.27 +0.10 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.11 +0.10 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.96 +0.08 29 0 4 0
29SEP27 19.00 C 0.87 0.87 0.87 0.84 +0.08 29 15 15 +15
29SEP27 19.50 C 0.00 0.00 0.00 0.72 +0.06 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.63 +0.06 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.47 +0.05 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.35 +0.04 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 4 0
TOTAL CALL 1,528 9,663 +1,131
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 149 0
29OCT26 15.00 P 0.08 0.08 0.08 0.08 -0.04 25 2 232 +2
29OCT26 15.50 P 0.17 0.17 0.17 0.17 -0.09 24 2 382 0
29OCT26 16.00 P 0.00 0.00 0.00 0.35 -0.13 24 0 194 0
29OCT26 16.50 P 0.64 0.64 0.64 0.61 -0.17 24 15 297 +15
29OCT26 17.00 P 0.00 0.00 0.00 0.97 -0.21 24 0 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.38 -0.25 24 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 1.84 -0.26 24 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 2.39 -0.21 37 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.89 -0.21 42 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.41 -0.19 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.91 -0.19 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.89 -0.21 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.89 -0.21 69 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.89 -0.21 76 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.89 -0.21 83 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.89 -0.21 90 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.89 -0.21 96 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.89 -0.21 102 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 -0.06 26 0 11 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 -0.08 25 0 67 0
27NOV26 15.50 P 0.42 0.42 0.37 0.34 -0.12 25 178 260 +170
27NOV26 16.00 P 0.71 0.71 0.53 0.53 -0.16 25 419 467 +399
27NOV26 16.50 P 0.88 0.88 0.81 0.80 -0.17 25 30 273 +15
27NOV26 17.00 P 0.00 0.00 0.00 1.12 -0.23 25 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.49 -0.25 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 1.91 -0.26 25 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.39 -0.24 28 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 2.92 -0.19 34 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.41 -0.19 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.91 -0.19 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.91 -0.19 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.91 -0.19 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.91 -0.19 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.91 -0.19 64 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.91 -0.19 69 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.91 -0.19 74 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.91 -0.19 79 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 -0.07 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.09 26 0 142 0
30DEC26 15.50 P 0.57 0.57 0.49 0.49 -0.12 26 240 282 +240
30DEC26 16.00 P 0.80 0.80 0.80 0.69 -0.15 25 24 95 0
30DEC26 16.50 P 1.03 1.03 0.97 0.97 -0.15 26 90 185 +84
30DEC26 17.00 P 0.00 0.00 0.00 1.26 -0.22 25 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.62 -0.23 26 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.01 -0.24 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.43 -0.26 25 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 -0.17 29 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.41 -0.20 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.91 -0.19 34 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 4.91 -0.19 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.91 -0.19 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.19 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 -0.19 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.91 -0.19 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.91 -0.19 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.91 -0.19 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.91 -0.19 69 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.91 -0.19 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.91 -0.19 76 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.91 -0.19 79 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.91 -0.19 82 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.91 -0.19 85 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.91 -0.19 88 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.91 -0.19 90 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.91 -0.19 93 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.04 - 27 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.11 - 26 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.18 - 26 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.29 - 26 0 0 -
28JAN27 15.00 P 0.42 0.42 0.42 0.40 - 25 138 138 -
28JAN27 15.50 P 0.59 0.59 0.59 0.57 - 25 138 138 -
28JAN27 16.00 P 0.00 0.00 0.00 0.79 - 25 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 1.06 - 25 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 1.36 - 25 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 1.71 - 25 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 2.09 - 26 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 2.49 - 25 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 3.00 - 29 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 3.44 - 29 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 3.91 - 30 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 4.91 - 35 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.05 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.08 25 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.09 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.10 25 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 -0.16 25 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.18 25 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 -0.20 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 -0.15 26 0 123 0
30MAR27 16.50 P 1.36 1.36 1.36 1.23 -0.19 25 15 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 -0.21 25 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.85 -0.27 25 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 -0.28 25 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.67 -0.16 27 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.09 -0.17 28 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.50 -0.19 27 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.98 -0.15 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.91 -0.20 30 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 5.91 -0.19 34 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 6.91 -0.19 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.91 -0.19 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.91 -0.19 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.91 -0.19 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.91 -0.19 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.91 -0.19 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.91 -0.19 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.91 -0.19 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.91 -0.19 61 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.91 -0.19 63 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.91 -0.19 65 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.91 -0.19 67 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 -0.04 28 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.45 -0.04 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.59 -0.05 28 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.75 -0.07 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.94 -0.08 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.16 -0.09 28 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.40 -0.11 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.66 -0.12 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.95 -0.13 27 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.26 -0.15 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 -0.15 27 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 2.94 -0.17 27 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.31 -0.17 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.69 -0.18 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.09 -0.18 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.50 -0.19 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.38 -0.16 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.27 -0.16 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.15 -0.19 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.09 -0.19 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.02 -0.20 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.98 -0.20 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.94 -0.17 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.91 -0.46 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 -0.04 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.36 -0.04 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.61 -0.05 29 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.75 -0.07 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.93 -0.08 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.12 -0.11 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.35 -0.11 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.59 -0.13 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.86 -0.13 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.14 -0.16 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.45 -0.16 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.77 -0.18 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.15 -0.14 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.51 -0.15 27 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 3.88 -0.15 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.25 -0.18 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.68 -0.15 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.51 -0.15 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.38 -0.15 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.24 -0.19 22 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.16 -0.19 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.12 -0.16 0 0 5 0
TOTAL PUT 1,291 9,107 +925
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$ 73.600
02OCT26 54.00 C 0.00 0.00 0.00 19.72 -0.28 219 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 18.72 -0.28 208 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 17.72 -0.28 197 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 16.72 -0.28 186 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 15.72 -0.28 175 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 14.73 -0.27 167 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 13.73 -0.27 156 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 12.73 -0.27 145 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 11.73 -0.27 135 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 10.73 -0.27 124 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 9.73 -0.27 114 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 8.73 -0.27 104 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 7.73 -0.28 93 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 6.73 -0.29 83 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 5.73 -0.29 72 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.75 -0.22 64 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 3.73 -0.27 51 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 2.72 -0.33 39 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 1.77 -0.28 31 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.95 -0.30 27 0 120 0
02OCT26 74.00 C 0.85 0.85 0.56 0.37 -0.27 24 41 35 -30
02OCT26 75.00 C 0.21 0.23 0.12 0.13 -0.20 26 59 578 -19
02OCT26 76.00 C 0.07 0.07 0.05 0.03 -0.13 26 11 186 -1
02OCT26 77.00 C 0.04 0.04 0.03 0.01 -0.06 28 14 184 -6
02OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 182 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 503 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 20.01 +0.01 130 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 19.01 +0.01 124 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 18.02 +0.02 119 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 17.02 +0.02 112 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 16.02 +0.02 106 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 15.02 +0.02 100 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 14.03 +0.03 95 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 13.02 +0.02 88 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 12.00 0.00 81 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 10.97 -0.03 73 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 9.73 -0.27 50 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 8.73 -0.27 45 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 7.73 -0.28 40 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 6.73 -0.29 36 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 5.73 -0.30 31 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 4.75 -0.33 28 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 3.77 -0.45 24 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 2.99 -0.24 27 0 120 0
09OCT26 72.00 C 2.21 2.21 2.21 2.20 -0.30 26 14 30 0
09OCT26 73.00 C 0.00 0.00 0.00 1.54 -0.26 25 0 30 0
09OCT26 74.00 C 1.63 1.63 1.14 1.02 -0.19 25 85 61 +31
09OCT26 75.00 C 0.80 1.12 0.67 0.62 -0.20 25 84 52 +9
09OCT26 76.00 C 0.52 0.52 0.40 0.35 -0.13 24 6 66 0
09OCT26 77.00 C 0.28 0.28 0.28 0.18 -0.10 24 10 130 +10
09OCT26 78.00 C 0.16 0.16 0.16 0.09 -0.07 24 1 32 +1
09OCT26 79.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 17 0
09OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 11 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 46.16 +0.19 205 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 45.17 +0.27 198 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.16 +0.17 191 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.07 +0.09 177 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.08 +0.10 172 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.18 +0.20 174 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.10 +0.12 162 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.18 +0.19 162 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.17 +0.18 156 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.21 +0.22 153 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.21 +0.22 148 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.21 +0.31 143 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.21 +0.21 138 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.12 +0.12 127 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.11 +0.11 122 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.20 +0.29 123 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.22 +0.32 119 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.20 +0.30 114 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.12 +0.18 105 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.23 +0.31 106 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.14 +0.22 98 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.11 +0.20 92 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.15 +0.21 90 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.63 +0.19 80 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.18 +0.18 72 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.66 +0.14 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.03 -0.04 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.28 -0.35 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.85 -0.28 26 0 43 0
29OCT26 67.50 C 0.00 0.00 0.00 6.70 -0.36 29 0 73 0
29OCT26 70.00 C 4.94 4.94 4.73 4.64 -0.19 28 75 386 +75
29OCT26 72.50 C 0.00 0.00 0.00 2.90 -0.16 26 0 592 0
29OCT26 75.00 C 1.89 2.08 1.55 1.55 -0.22 25 166 977 +104
29OCT26 77.50 C 0.98 1.13 0.77 0.82 -0.11 25 510 1,210 +135
29OCT26 80.00 C 0.46 0.52 0.36 0.41 -0.06 26 111 821 +64
29OCT26 82.50 C 0.23 0.23 0.18 0.20 -0.01 27 13 2,186 +1
29OCT26 85.00 C 0.13 0.13 0.11 0.10 +0.01 28 21 2,350 +2
29OCT26 87.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 975 0
29OCT26 90.00 C 0.04 0.04 0.04 0.02 0.00 29 4 430 0
29OCT26 92.50 C 0.03 0.03 0.03 0.01 0.00 30 12 635 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 46.32 +0.25 150 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 45.17 +0.23 136 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.16 +0.17 131 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.14 +0.16 125 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.08 +0.10 117 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.18 +0.20 119 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.16 +0.18 114 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.18 +0.19 111 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.17 +0.14 106 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.21 +0.22 104 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.21 +0.21 101 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.21 +0.20 97 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.21 +0.20 93 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.20 +0.19 89 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.21 +0.18 86 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.21 +0.17 83 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.23 +0.18 81 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.23 +0.18 78 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.24 +0.17 75 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.26 +0.19 73 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.26 +0.19 70 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.27 +0.13 67 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.28 +0.18 64 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.79 +0.04 58 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.18 +0.01 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.71 -0.03 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.30 -0.04 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.57 -0.44 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.31 -0.47 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.46 -0.24 29 0 90 0
27NOV26 70.00 C 6.02 6.05 5.69 5.59 -0.24 28 135 661 +105
27NOV26 72.50 C 0.00 0.00 0.00 4.01 -0.16 27 0 479 0
27NOV26 75.00 C 0.00 0.00 0.00 2.72 -0.15 27 0 779 0
27NOV26 77.50 C 0.00 0.00 0.00 1.77 -0.15 26 0 578 0
27NOV26 80.00 C 1.21 1.21 1.17 1.12 -0.11 27 25 401 +18
27NOV26 82.50 C 0.85 0.90 0.85 0.70 -0.09 27 7 536 +4
27NOV26 85.00 C 0.51 0.51 0.51 0.45 -0.04 28 30 1,375 -8
27NOV26 87.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 984 0
27NOV26 90.00 C 0.21 0.21 0.20 0.15 -0.02 28 35 1,314 -1
27NOV26 92.50 C 0.18 0.18 0.16 0.09 -0.01 28 37 183 -30
27NOV26 95.00 C 0.13 0.13 0.12 0.05 -0.01 28 51 225 +51
27NOV26 97.50 C 0.00 0.00 0.00 0.03 0.00 29 0 54 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 0.00 30 0 127 0
27NOV26 102.50 C 0.05 0.05 0.05 0.01 0.00 30 150 187 +120
27NOV26 105.00 C 0.06 0.06 0.06 0.01 0.00 31 5 15 -3
27NOV26 107.50 C 0.04 0.04 0.04 0.01 0.00 33 76 76 +76
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 127.50 C 0.01 0.01 0.01 0.01 0.00 47 90 90 +90
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 46.40 +0.33 120 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 45.27 +0.16 110 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.27 +0.16 106 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.29 +0.21 103 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.29 +0.20 100 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.45 +0.35 102 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.31 +0.20 93 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.47 +0.34 96 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.49 +0.36 93 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.49 +0.34 90 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.51 +0.35 87 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.36 +0.15 79 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.38 +0.20 77 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.40 +0.20 75 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.41 +0.20 72 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.57 +0.35 74 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.43 +0.20 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.45 +0.21 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.61 +0.36 67 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.47 +0.20 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.49 +0.20 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.50 +0.20 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.53 +0.22 54 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.86 -0.02 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.44 -0.03 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.05 -0.02 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.70 -0.04 35 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 12.06 -0.40 27 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.94 -0.41 27 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.00 -0.43 27 0 55 0
30DEC26 70.00 C 6.85 6.85 6.50 6.45 -0.18 28 74 105 +15
30DEC26 72.50 C 0.00 0.00 0.00 4.91 -0.18 27 0 455 0
30DEC26 75.00 C 3.88 3.88 3.88 3.63 -0.15 27 1 1,180 -1
30DEC26 77.50 C 3.00 3.00 2.69 2.65 -0.13 27 34 822 +4
30DEC26 80.00 C 2.06 2.06 2.03 1.88 -0.13 27 3 433 +3
30DEC26 82.50 C 1.42 1.50 1.42 1.35 -0.07 27 2 744 -1
30DEC26 85.00 C 1.03 1.03 1.03 0.97 -0.02 28 15 735 0
30DEC26 87.50 C 0.69 0.69 0.69 0.70 +0.03 28 36 2,480 +6
30DEC26 90.00 C 0.53 0.53 0.53 0.49 +0.05 28 5 2,792 0
30DEC26 92.50 C 0.00 0.00 0.00 0.34 +0.05 29 0 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 +0.05 29 0 366 0
30DEC26 97.50 C 0.27 0.27 0.27 0.16 +0.04 29 10 372 -10
30DEC26 100.00 C 0.21 0.21 0.21 0.12 +0.04 30 30 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 27 0
30DEC26 117.50 C 0.07 0.07 0.07 0.01 0.00 32 8 36 +5
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 44.46 - 97 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 43.47 - 94 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 42.48 - 91 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 41.50 - 88 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 40.51 - 85 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 39.54 - 83 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 38.55 - 81 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 37.56 - 78 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 36.58 - 76 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 35.59 - 73 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 34.61 - 71 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 33.62 - 68 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 32.64 - 66 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 31.65 - 64 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 30.67 - 62 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 29.70 - 60 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 28.71 - 58 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 27.74 - 56 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 26.49 - 48 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 25.50 - 46 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 24.53 - 45 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 22.10 - 41 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 19.71 - 38 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 17.36 - 36 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 15.06 - 33 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 12.52 - 28 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 10.48 - 27 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 8.61 - 27 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 7.06 - 28 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 5.54 - 27 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 4.28 - 27 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 3.26 - 27 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 2.44 - 27 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 1.80 - 27 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 1.31 - 27 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 0.94 - 27 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 0.66 - 27 0 0 -
28JAN27 92.50 C 0.67 0.67 0.67 0.46 - 27 2 2 -
28JAN27 95.00 C 0.00 0.00 0.00 0.32 - 27 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 0.22 - 27 0 0 -
28JAN27 100.00 C 0.34 0.34 0.34 0.15 - 27 2 2 -
28JAN27 102.50 C 0.00 0.00 0.00 0.10 - 27 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 0.07 - 27 0 0 -
28JAN27 107.50 C 0.22 0.22 0.22 0.05 - 27 2 2 -
28JAN27 110.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 0.02 - 27 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 46.63 +0.31 86 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 45.27 -0.07 70 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.46 -0.01 75 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.69 +0.25 79 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.57 +0.06 72 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.73 +0.25 74 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.76 +0.21 72 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.78 +0.25 70 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.66 +0.13 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.68 +0.07 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.85 +0.25 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.73 +0.06 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.61 -0.09 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.62 -0.11 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.64 -0.11 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.84 +0.05 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.73 -0.01 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.74 -0.13 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.79 -0.13 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.85 -0.11 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.90 -0.11 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.95 -0.02 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.00 -0.12 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.65 -0.12 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.33 -0.04 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.05 -0.15 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.87 -0.17 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.79 -0.15 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.61 -0.35 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.81 -0.38 28 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 8.39 -0.30 28 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 6.87 -0.32 28 0 368 0
30MAR27 75.00 C 0.00 0.00 0.00 5.50 -0.47 27 0 445 0
30MAR27 77.50 C 0.00 0.00 0.00 4.55 -0.31 27 0 125 0
30MAR27 80.00 C 3.74 3.74 3.74 3.77 -0.17 28 9 305 -9
30MAR27 82.50 C 0.00 0.00 0.00 3.02 -0.17 28 0 2,158 0
30MAR27 85.00 C 0.00 0.00 0.00 2.44 -0.10 28 0 649 0
30MAR27 87.50 C 0.00 0.00 0.00 2.03 +0.02 28 0 248 0
30MAR27 90.00 C 0.00 0.00 0.00 1.69 +0.11 29 0 757 0
30MAR27 92.50 C 1.30 1.30 1.30 1.42 +0.19 30 3 82 0
30MAR27 95.00 C 0.00 0.00 0.00 1.20 +0.25 30 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.01 +0.28 31 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.86 +0.30 31 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.74 +0.32 32 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.64 +0.32 32 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.55 +0.31 33 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.48 +0.30 34 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.43 +0.29 34 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.38 +0.28 35 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.33 +0.25 35 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.30 +0.24 36 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.27 +0.23 36 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.24 +0.21 37 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.22 +0.20 38 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.20 +0.19 38 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.19 +0.18 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.17 +0.16 39 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.16 +0.15 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.15 +0.14 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.14 +0.13 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.13 +0.12 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.12 +0.11 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.11 +0.10 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.10 +0.09 43 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.09 +0.08 43 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 46.87 +0.23 79 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 45.91 +0.23 77 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.93 +0.23 74 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.97 +0.24 72 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.99 +0.23 70 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.02 +0.22 68 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.06 +0.23 66 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.09 +0.23 64 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.13 +0.23 62 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.17 +0.23 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.21 +0.23 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.06 +0.12 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.29 +0.26 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.34 +0.30 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.25 +0.16 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.27 +0.12 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.32 +0.12 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.38 +0.12 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.44 +0.05 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.51 +0.06 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.56 +0.04 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.60 +0.01 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.65 -0.01 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.31 -0.06 38 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 20.97 -0.15 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 18.84 -0.18 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.77 -0.19 32 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 14.80 -0.19 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 12.57 -0.36 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 10.91 -0.37 28 0 541 0
29JUN27 70.00 C 10.15 10.15 9.68 9.65 -0.26 29 120 1,174 +120
29JUN27 72.50 C 8.61 8.61 8.61 8.20 -0.32 29 30 1,680 +30
29JUN27 75.00 C 0.00 0.00 0.00 6.92 -0.41 28 0 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 5.87 -0.32 28 0 149 0
29JUN27 80.00 C 5.24 5.24 5.24 4.92 -0.35 28 14 123 +14
29JUN27 82.50 C 0.00 0.00 0.00 4.14 -0.32 28 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.46 -0.28 28 0 85 0
29JUN27 87.50 C 0.00 0.00 0.00 2.85 -0.27 28 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.39 -0.22 28 0 437 0
29JUN27 92.50 C 0.00 0.00 0.00 1.96 -0.18 28 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.62 -0.17 28 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.33 -0.12 28 0 127 0
29JUN27 100.00 C 0.00 0.00 0.00 1.09 -0.12 28 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 0.89 -0.08 28 0 424 0
29JUN27 105.00 C 1.09 1.09 1.09 0.73 -0.08 28 30 176 +30
29JUN27 107.50 C 0.00 0.00 0.00 0.57 -0.07 28 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.48 -0.05 28 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.43 0.00 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.33 +0.05 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.30 +0.07 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.27 +0.09 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.24 +0.10 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.22 +0.10 31 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.20 +0.10 32 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.19 +0.11 32 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.17 +0.11 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.16 +0.11 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 +0.11 34 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.14 +0.11 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.13 +0.11 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.12 +0.11 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.11 +0.10 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.10 +0.09 36 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.09 +0.08 36 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 45.91 +0.23 69 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 44.94 +0.24 67 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 43.97 +0.24 65 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 42.99 +0.22 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 42.02 +0.22 61 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 41.06 +0.23 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.10 +0.24 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 39.14 +0.24 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 38.18 +0.24 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 37.22 +0.24 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 36.27 +0.31 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 35.32 +0.29 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 34.39 +0.31 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.30 +0.16 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.51 +0.31 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.54 +0.17 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.58 +0.24 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 29.62 +0.20 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.66 +0.06 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.73 +0.14 40 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.79 +0.05 39 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.87 0.00 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.62 +0.06 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.47 -0.01 35 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.33 -0.08 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.34 -0.06 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.49 -0.25 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.75 -0.25 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.15 -0.02 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 10.61 -0.25 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.33 -0.27 29 0 60 0
29SEP27 75.00 C 8.94 8.94 8.94 8.18 -0.20 29 30 90 +30
29SEP27 77.50 C 7.81 7.81 7.81 7.13 -0.18 29 30 1,360 +30
29SEP27 80.00 C 0.00 0.00 0.00 6.19 -0.16 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 5.38 -0.13 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 4.62 -0.12 28 0 60 0
29SEP27 87.50 C 4.27 4.27 4.20 4.00 -0.09 28 31 106 +31
29SEP27 90.00 C 3.73 3.74 3.73 3.41 -0.09 28 53 166 +53
29SEP27 92.50 C 3.22 3.22 3.10 2.94 -0.07 28 20 31 +20
29SEP27 95.00 C 0.00 0.00 0.00 2.50 -0.05 28 0 24 0
29SEP27 97.50 C 0.00 0.00 0.00 2.14 -0.04 28 0 26 0
29SEP27 100.00 C 2.18 2.18 2.18 1.81 -0.04 28 1 123 +1
29SEP27 102.50 C 1.92 1.92 1.92 1.54 -0.02 28 1 1 +1
29SEP27 105.00 C 0.00 0.00 0.00 1.27 -0.05 28 0 33 0
29SEP27 107.50 C 1.48 1.48 1.48 1.09 -0.01 28 2 2 +2
29SEP27 110.00 C 0.00 0.00 0.00 0.90 -0.04 28 0 6 0
29SEP27 112.50 C 0.00 0.00 0.00 0.77 0.00 28 0 6 0
29SEP27 115.00 C 0.00 0.00 0.00 0.64 -0.01 28 0 30 0
29SEP27 117.50 C 0.00 0.00 0.00 0.53 -0.01 28 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.44 -0.01 28 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.15 +0.05 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.14 +0.06 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.13 +0.06 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.12 +0.06 30 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.11 +0.06 30 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.10 +0.06 30 0 0 0
TOTAL CALL 2,476 54,861 +1,172
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 38 0
02OCT26 71.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 9 0
02OCT26 72.00 P 0.10 0.10 0.06 0.10 -0.07 27 62 54 -23
02OCT26 73.00 P 0.26 0.26 0.15 0.30 -0.06 25 154 168 -38
02OCT26 74.00 P 0.56 0.61 0.56 0.72 -0.05 22 62 119 0
02OCT26 75.00 P 0.00 0.00 0.00 1.51 +0.11 25 0 198 0
02OCT26 76.00 P 0.00 0.00 0.00 2.43 +0.19 27 0 61 0
02OCT26 77.00 P 2.84 2.84 2.84 3.41 +0.25 31 15 15 -15
02OCT26 78.00 P 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 5.40 +0.16 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 6.40 +0.30 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 7.40 +0.30 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 8.40 +0.30 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 9.40 +0.30 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 10.40 +0.30 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 11.40 +0.30 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 12.40 +0.30 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 13.40 +0.30 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 14.40 +0.30 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 15.40 +0.30 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 16.40 +0.30 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 17.40 +0.30 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 18.40 +0.30 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 19.40 +0.30 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 20.40 +0.30 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 21.40 +0.30 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 22.40 +0.30 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 23.40 +0.30 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
09OCT26 68.00 P 0.07 0.07 0.07 0.02 -0.05 24 20 23 +20
09OCT26 69.00 P 0.00 0.00 0.00 0.05 -0.08 24 0 32 0
09OCT26 70.00 P 0.18 0.18 0.16 0.12 -0.10 24 50 83 +17
09OCT26 71.00 P 0.26 0.26 0.26 0.26 -0.10 24 1 21 0
09OCT26 72.00 P 0.48 0.50 0.40 0.48 -0.08 24 42 106 +12
09OCT26 73.00 P 0.72 0.72 0.66 0.81 -0.05 24 2 122 +1
09OCT26 74.00 P 1.24 1.30 1.24 1.30 +0.01 24 17 33 0
09OCT26 75.00 P 1.81 1.81 1.81 1.90 +0.05 23 1 23 0
09OCT26 76.00 P 0.00 0.00 0.00 2.61 +0.07 21 0 150 0
09OCT26 77.00 P 0.00 0.00 0.00 3.47 +0.24 21 0 114 0
09OCT26 78.00 P 0.00 0.00 0.00 4.45 +0.24 24 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 5.41 +0.17 24 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 6.40 +0.29 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 7.40 +0.30 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 8.40 +0.30 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 9.40 +0.30 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 10.40 +0.30 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 11.40 +0.30 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 12.40 +0.30 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 13.40 +0.30 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 14.40 +0.30 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 15.40 +0.30 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 16.40 +0.30 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 17.40 +0.30 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 18.40 +0.30 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 19.40 +0.30 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 20.40 +0.30 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 165 0
29OCT26 52.50 P 0.04 0.04 0.02 0.01 0.00 45 105 281 +95
29OCT26 55.00 P 0.02 0.03 0.02 0.01 0.00 40 82 291 +78
29OCT26 57.50 P 0.07 0.07 0.05 0.01 0.00 34 65 346 -13
29OCT26 60.00 P 0.06 0.06 0.05 0.01 -0.02 29 95 490 +60
29OCT26 62.50 P 0.11 0.11 0.09 0.03 -0.05 27 106 642 -92
29OCT26 65.00 P 0.18 0.19 0.16 0.10 -0.08 26 327 1,716 +290
29OCT26 67.50 P 0.33 0.36 0.33 0.31 -0.10 26 52 1,020 +4
29OCT26 70.00 P 0.70 0.75 0.64 0.75 -0.05 26 444 3,251 +408
29OCT26 72.50 P 1.34 1.46 1.26 1.51 -0.04 25 332 1,970 +253
29OCT26 75.00 P 2.48 2.68 2.47 2.74 +0.04 24 30 946 -4
29OCT26 77.50 P 0.00 0.00 0.00 4.46 +0.07 24 0 412 0
29OCT26 80.00 P 0.00 0.00 0.00 6.52 +0.18 22 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 8.99 +0.18 27 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 11.41 +0.30 27 0 19 0
29OCT26 87.50 P 0.00 0.00 0.00 13.90 +0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.40 +0.27 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.90 +0.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.40 +0.30 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.90 +0.30 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.40 +0.29 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.90 +0.30 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.40 +0.30 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.90 +0.30 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.40 +0.30 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.90 +0.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.40 +0.28 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.90 +0.19 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.40 +0.17 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.90 +0.18 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.40 +0.18 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.90 +0.18 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.40 +0.18 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.90 +0.18 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.40 +0.18 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.90 +0.18 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.40 +0.30 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.90 +0.30 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.40 +0.30 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.90 +0.30 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.40 +0.30 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.90 +0.30 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.40 +0.30 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.03 0.03 0.03 0.01 0.00 40 150 151 +150
27NOV26 49.00 P 0.05 0.05 0.05 0.01 0.00 38 34 36 +34
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
27NOV26 52.50 P 0.07 0.08 0.07 0.01 -0.01 32 50 226 +15
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 155 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 -0.06 26 0 184 0
27NOV26 60.00 P 0.00 0.00 0.00 0.07 -0.09 26 0 238 0
27NOV26 62.50 P 0.35 0.35 0.32 0.18 -0.14 26 18 399 +8
27NOV26 65.00 P 0.54 0.55 0.53 0.42 -0.17 27 76 1,285 -3
27NOV26 67.50 P 0.90 0.92 0.87 0.84 -0.12 27 107 992 +46
27NOV26 70.00 P 1.47 1.48 1.41 1.47 -0.10 26 116 1,137 +73
27NOV26 72.50 P 2.24 2.34 2.20 2.40 -0.03 26 162 1,471 +146
27NOV26 75.00 P 3.29 3.57 3.29 3.74 +0.10 26 30 1,289 +15
27NOV26 77.50 P 5.00 5.12 5.00 5.22 +0.04 25 33 1,945 +33
27NOV26 80.00 P 0.00 0.00 0.00 7.05 0.00 25 0 1,041 0
27NOV26 82.50 P 0.00 0.00 0.00 9.17 -0.01 24 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 11.59 +0.26 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 13.96 +0.28 28 0 46 0
27NOV26 90.00 P 0.00 0.00 0.00 16.40 +0.27 0 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 18.90 +0.29 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.40 +0.29 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.90 +0.30 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.40 +0.29 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.90 +0.29 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 31.40 +0.29 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.90 +0.22 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.40 +0.30 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.90 +0.29 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.40 +0.28 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.90 +0.19 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.40 +0.17 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.90 +0.18 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.40 +0.18 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.90 +0.18 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.40 +0.18 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.90 +0.18 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.40 +0.18 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.90 +0.18 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.40 +0.30 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.90 +0.29 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.40 +0.30 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.90 +0.30 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.40 +0.30 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.90 +0.29 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.40 +0.29 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 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 53 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 103 0
30DEC26 50.00 P 0.11 0.11 0.11 0.01 -0.02 29 120 239 +106
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 140 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 278 0
30DEC26 57.50 P 0.28 0.29 0.28 0.13 -0.07 28 45 502 +15
30DEC26 60.00 P 0.42 0.42 0.42 0.27 -0.09 28 30 2,479 +15
30DEC26 62.50 P 0.64 0.64 0.60 0.51 -0.10 28 35 1,693 0
30DEC26 65.00 P 0.97 0.97 0.88 0.89 -0.11 27 72 801 -5
30DEC26 67.50 P 1.43 1.43 1.43 1.40 -0.06 27 3 1,314 +3
30DEC26 70.00 P 0.00 0.00 0.00 2.10 -0.10 26 0 2,399 0
30DEC26 72.50 P 2.94 3.04 2.91 3.07 0.00 26 583 1,725 +506
30DEC26 75.00 P 0.00 0.00 0.00 4.29 -0.03 25 0 1,015 0
30DEC26 77.50 P 5.66 5.77 5.60 5.82 -0.02 25 158 598 +96
30DEC26 80.00 P 0.00 0.00 0.00 7.80 +0.22 27 0 2,320 0
30DEC26 82.50 P 0.00 0.00 0.00 9.64 +0.01 26 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 11.83 +0.50 26 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.10 +0.20 26 0 88 0
30DEC26 90.00 P 16.13 16.13 16.13 16.52 -0.14 28 21 165 -21
30DEC26 92.50 P 0.00 0.00 0.00 19.26 +0.65 35 0 258 0
30DEC26 95.00 P 0.00 0.00 0.00 21.40 +0.27 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 23.90 +0.30 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.40 +0.14 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.90 +0.29 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.40 +0.29 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.90 +0.22 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.40 +0.30 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.90 +0.29 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.40 +0.28 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.90 +0.19 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.40 +0.17 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.90 +0.18 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.40 +0.18 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.90 +0.18 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.40 +0.18 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.90 +0.18 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.40 +0.18 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.90 +0.18 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.40 +0.30 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.90 +0.18 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 71.40 +0.30 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.90 +0.18 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.40 +0.18 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.90 +0.29 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.40 +0.18 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
28JAN27 49.00 P 0.15 0.15 0.15 0.03 - 30 1 1 -
28JAN27 50.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.09 - 30 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.17 - 29 0 0 -
28JAN27 57.50 P 0.42 0.42 0.42 0.30 - 29 11 11 -
28JAN27 60.00 P 0.00 0.00 0.00 0.51 - 28 0 0 -
28JAN27 62.50 P 0.86 0.86 0.86 0.83 - 28 27 27 -
28JAN27 65.00 P 1.19 1.26 1.19 1.26 - 28 31 31 -
28JAN27 67.50 P 0.00 0.00 0.00 1.81 - 27 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 2.59 - 26 0 0 -
28JAN27 72.50 P 3.36 3.36 3.36 3.56 - 26 30 30 -
28JAN27 75.00 P 0.00 0.00 0.00 4.75 - 25 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 6.22 - 25 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 7.99 - 25 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 10.03 - 26 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 12.09 - 26 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 14.28 - 26 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 16.57 - 26 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 19.26 - 32 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 21.40 - 0 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 23.90 - 0 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 26.40 - 0 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 28.90 - 0 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 31.40 - 0 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 33.90 - 0 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 36.40 - 0 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 38.90 - 0 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 41.40 - 0 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 43.90 - 0 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 46.40 - 0 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 48.90 - 0 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 51.40 - 0 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 53.90 - 0 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 56.40 - 0 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 58.90 - 0 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 61.40 - 0 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 63.90 - 0 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 66.40 - 0 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 68.90 - 0 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 71.40 - 0 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 73.90 - 0 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 76.40 - 0 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 48 0
30MAR27 46.00 P 0.23 0.23 0.23 0.10 +0.02 33 10 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 121 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 +0.03 32 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 +0.02 31 0 83 0
30MAR27 57.50 P 0.00 0.00 0.00 0.79 +0.01 30 0 269 0
30MAR27 60.00 P 1.13 1.13 1.13 1.09 -0.04 30 30 399 +30
30MAR27 62.50 P 1.44 1.44 1.44 1.47 -0.06 29 6 336 +6
30MAR27 65.00 P 1.98 1.98 1.94 2.00 -0.05 28 13 1,596 +13
30MAR27 67.50 P 2.64 2.64 2.64 2.66 -0.08 27 10 317 0
30MAR27 70.00 P 3.43 3.45 3.43 3.48 -0.10 27 53 1,793 +1
30MAR27 72.50 P 0.00 0.00 0.00 4.44 -0.14 26 0 422 0
30MAR27 75.00 P 0.00 0.00 0.00 5.58 -0.16 25 0 324 0
30MAR27 77.50 P 0.00 0.00 0.00 7.12 -0.13 26 0 757 0
30MAR27 80.00 P 0.00 0.00 0.00 8.84 +0.06 26 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 10.89 +0.32 27 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 12.97 +0.35 28 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 14.61 -0.06 26 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.77 +0.02 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.26 +0.21 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.82 +0.58 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.18 +0.51 31 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 26.57 +0.31 32 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 29.00 +0.37 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.45 +0.34 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.91 +0.23 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.40 +0.27 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.90 +0.29 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.40 +0.28 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.90 +0.19 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.40 +0.17 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.90 +0.18 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.40 +0.18 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.90 +0.18 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.40 +0.18 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.90 +0.18 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.40 +0.18 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.90 +0.18 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.40 +0.28 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.90 +0.18 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.40 +0.30 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.90 +0.18 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.40 +0.18 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.90 +0.23 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.40 +0.18 0 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 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 0.00 33 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 0.08 0.00 32 0 91 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 0.12 0.00 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 0.00 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 0.00 31 0 1 0
29JUN27 45.00 P 0.46 0.46 0.46 0.22 0.00 31 11 64 +11
29JUN27 46.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.32 0.00 31 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 33 0
29JUN27 49.00 P 0.70 0.70 0.70 0.45 -0.01 31 30 30 -5
29JUN27 50.00 P 0.74 0.74 0.74 0.53 -0.01 31 2 66 +2
29JUN27 52.50 P 0.90 0.90 0.90 0.77 -0.02 30 1 116 +1
29JUN27 55.00 P 0.00 0.00 0.00 1.11 -0.02 30 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.54 -0.03 30 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 1.97 -0.07 29 0 228 0
29JUN27 62.50 P 2.57 2.57 2.57 2.55 -0.05 28 30 239 +30
29JUN27 65.00 P 3.27 3.27 3.27 3.26 -0.06 28 30 1,719 +30
29JUN27 67.50 P 4.08 4.08 4.08 4.12 -0.07 28 30 390 +30
29JUN27 70.00 P 0.00 0.00 0.00 5.10 -0.08 27 0 224 0
29JUN27 72.50 P 6.15 6.15 6.15 6.20 -0.07 27 30 902 +29
29JUN27 75.00 P 0.00 0.00 0.00 7.46 -0.06 26 0 1,326 0
29JUN27 77.50 P 0.00 0.00 0.00 8.96 +0.01 26 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 10.46 -0.02 26 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 12.14 -0.11 26 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 13.94 -0.14 25 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.85 -0.11 25 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.80 -0.19 25 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 19.87 -0.17 25 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.04 -0.14 24 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 24.38 +0.02 25 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 26.59 -0.40 24 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 29.23 -0.13 28 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 31.77 +0.47 30 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 33.96 +0.28 28 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 36.40 +0.27 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.90 +0.18 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.40 +0.18 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.90 +0.19 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.40 +0.17 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.90 +0.18 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.40 +0.18 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.90 +0.18 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.40 +0.18 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 58.90 +0.18 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 61.40 +0.18 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.90 +0.18 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 66.40 +0.28 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.90 +0.18 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.40 +0.28 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.90 +0.18 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.40 +0.18 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.90 +0.23 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.40 +0.18 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 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 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 3 0
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 -0.02 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.38 -0.03 32 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 1 0
29SEP27 47.00 P 0.87 0.87 0.87 0.61 -0.04 31 30 30 +30
29SEP27 48.00 P 0.95 0.95 0.95 0.71 -0.03 31 30 32 +30
29SEP27 49.00 P 0.00 0.00 0.00 0.81 -0.03 31 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.93 -0.04 31 0 64 0
29SEP27 52.50 P 0.00 0.00 0.00 1.28 -0.03 31 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 1.72 -0.03 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.18 -0.04 30 0 1 0
29SEP27 60.00 P 0.00 0.00 0.00 2.69 -0.07 29 0 11 0
29SEP27 62.50 P 0.00 0.00 0.00 3.41 +0.01 29 0 129 0
29SEP27 65.00 P 0.00 0.00 0.00 4.21 +0.03 29 0 156 0
29SEP27 67.50 P 4.97 4.97 4.97 5.11 +0.04 28 37 237 +37
29SEP27 70.00 P 5.95 5.99 5.93 6.15 +0.07 28 60 303 +60
29SEP27 72.50 P 0.00 0.00 0.00 7.27 +0.10 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 8.53 +0.12 27 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 10.06 +0.25 27 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 11.48 +0.02 27 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 13.12 +0.04 26 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.90 -0.06 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.72 +0.31 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.68 -0.07 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 20.63 -0.11 26 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.66 -0.18 25 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.81 -0.14 25 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.94 -0.17 25 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.30 -0.09 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.90 +0.28 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.19 +0.32 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.55 +0.31 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 38.94 +0.22 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.40 +0.18 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 43.90 +0.19 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.40 +0.17 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.90 +0.18 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 51.40 +0.18 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 53.90 +0.18 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 56.40 +0.18 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 58.90 +0.18 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 61.40 +0.18 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 63.90 +0.18 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 66.40 +0.28 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 68.90 +0.18 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 71.40 +0.28 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 73.90 +0.18 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 76.40 +0.18 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 78.90 +0.23 0 0 0 0
TOTAL PUT 4,450 61,075 +2,620
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$ 3.950
29OCT26 2.70 C 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.15 +0.16 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.05 +0.16 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.95 +0.16 0 0 0 0
29OCT26 3.10 C 0.79 0.79 0.79 0.85 +0.16 0 66 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.76 +0.16 35 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.66 +0.15 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.56 +0.14 26 0 2 0
29OCT26 3.50 C 0.44 0.46 0.44 0.47 +0.13 31 20 20 0
29OCT26 3.60 C 0.38 0.40 0.38 0.40 +0.13 38 5 85 +5
29OCT26 3.70 C 0.00 0.00 0.00 0.32 +0.12 36 0 50 0
29OCT26 3.80 C 0.15 0.24 0.15 0.24 +0.09 33 78 180 -28
29OCT26 3.90 C 0.17 0.18 0.17 0.19 +0.08 35 5 241 +1
29OCT26 4.00 C 0.12 0.14 0.12 0.14 +0.06 35 5 305 +5
29OCT26 4.10 C 0.10 0.10 0.10 0.10 +0.04 35 49 131 +49
29OCT26 4.20 C 0.04 0.07 0.04 0.07 +0.03 35 20 318 +1
29OCT26 4.30 C 0.04 0.05 0.04 0.05 +0.02 36 67 459 +60
29OCT26 4.40 C 0.02 0.02 0.02 0.04 +0.02 38 30 415 +30
29OCT26 4.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.26 +0.16 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 1.16 +0.16 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.06 +0.15 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.97 +0.15 37 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.87 +0.15 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.78 +0.14 35 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.69 +0.14 36 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.61 +0.13 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.52 +0.12 35 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.45 +0.11 36 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.39 +0.10 38 0 1 0
27NOV26 3.80 C 0.31 0.31 0.31 0.33 +0.10 38 12 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.28 +0.09 39 0 60 0
27NOV26 4.00 C 0.16 0.23 0.16 0.23 +0.08 38 27 152 -9
27NOV26 4.10 C 0.00 0.00 0.00 0.19 +0.07 39 0 20 0
27NOV26 4.20 C 0.00 0.00 0.00 0.16 +0.06 40 0 142 0
27NOV26 4.30 C 0.11 0.11 0.11 0.13 +0.05 40 6 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.10 +0.04 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 +0.03 39 0 30 0
27NOV26 4.60 C 0.04 0.04 0.04 0.06 +0.02 38 2 10 +2
27NOV26 4.70 C 0.00 0.00 0.00 0.05 +0.02 39 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 +0.02 40 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.27 +0.16 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.18 +0.16 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.08 +0.15 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 +0.15 37 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.90 +0.14 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 +0.13 36 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 +0.13 37 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.66 +0.13 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.58 +0.11 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 +0.10 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.45 +0.10 38 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 +0.10 39 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.08 38 0 100 0
30DEC26 4.00 C 0.23 0.27 0.23 0.30 +0.08 39 88 354 +48
30DEC26 4.10 C 0.00 0.00 0.00 0.26 +0.08 39 0 39 0
30DEC26 4.20 C 0.20 0.20 0.19 0.22 +0.06 39 52 182 +52
30DEC26 4.30 C 0.00 0.00 0.00 0.18 +0.05 38 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.05 39 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.04 38 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.03 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.02 38 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.03 39 0 38 0
30DEC26 4.90 C 0.05 0.05 0.05 0.07 +0.03 40 10 152 +10
30DEC26 5.00 C 0.05 0.05 0.05 0.06 +0.03 40 15 142 +15
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.02 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 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
28JAN27 2.90 C 0.00 0.00 0.00 1.11 - 40 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 1.02 - 40 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.93 - 38 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.85 - 39 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.78 - 40 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.70 - 39 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.63 - 39 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.56 - 38 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.49 - 37 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.45 - 39 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.39 - 38 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.34 - 38 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.30 - 38 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 0.26 - 38 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 0.23 - 38 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 0.19 - 37 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 0.17 - 38 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 0.14 - 37 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 0.13 - 39 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 1.34 +0.16 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.24 +0.15 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.16 +0.15 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.08 +0.15 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 +0.15 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 +0.14 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.85 +0.14 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 +0.13 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.71 +0.12 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 +0.11 39 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.58 +0.09 38 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 +0.10 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 +0.09 39 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 +0.08 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 +0.08 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.07 39 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 +0.06 39 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.06 39 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.06 39 0 100 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.05 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.05 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.05 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 +0.04 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 +0.04 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.39 +0.15 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.32 +0.16 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.24 +0.15 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.13 +0.12 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.06 +0.12 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.01 +0.13 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 +0.12 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.88 +0.12 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.82 +0.12 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 +0.11 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.71 +0.11 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 +0.11 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.61 +0.10 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.56 +0.09 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 +0.09 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.48 +0.09 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 +0.09 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.07 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 +0.06 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 +0.06 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 +0.06 39 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 +0.06 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.27 +0.06 40 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 +0.06 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 +0.04 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 +0.02 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.47 +0.16 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.38 +0.14 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.31 +0.14 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.24 +0.14 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 1.17 +0.14 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.11 +0.14 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.04 +0.13 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.98 +0.13 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.92 +0.12 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.86 +0.11 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.81 +0.11 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.76 +0.11 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.71 +0.10 40 0 0 0
29SEP27 4.00 C 0.57 0.57 0.57 0.67 +0.10 40 2 5 +2
29SEP27 4.10 C 0.00 0.00 0.00 0.62 +0.09 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.59 +0.10 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.54 +0.08 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.51 +0.08 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.48 +0.08 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.44 +0.07 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.41 +0.06 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.39 +0.06 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.36 +0.07 40 0 88 0
TOTAL CALL 559 10,313 +243
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 163 0
29OCT26 3.40 P 0.02 0.02 0.02 0.02 -0.02 41 15 70 -15
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 220 0
29OCT26 3.60 P 0.06 0.06 0.05 0.04 -0.05 37 55 174 +5
29OCT26 3.70 P 0.09 0.09 0.09 0.07 -0.06 39 10 236 0
29OCT26 3.80 P 0.11 0.11 0.09 0.09 -0.09 36 11 274 +5
29OCT26 3.90 P 0.14 0.14 0.14 0.14 -0.08 37 100 141 +100
29OCT26 4.00 P 0.24 0.24 0.24 0.19 -0.11 37 5 19 +5
29OCT26 4.10 P 0.00 0.00 0.00 0.25 -0.13 37 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.32 -0.14 37 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.40 -0.14 38 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.49 -0.14 41 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.58 -0.15 42 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.67 -0.15 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.77 -0.15 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.86 -0.16 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.96 -0.17 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.06 -0.17 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.31 -0.16 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.56 -0.17 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.81 -0.16 76 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 -0.01 42 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 -0.02 41 0 186 0
27NOV26 3.40 P 0.06 0.06 0.06 0.06 -0.03 42 1 57 -1
27NOV26 3.50 P 0.00 0.00 0.00 0.08 -0.04 41 0 199 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 -0.05 40 0 73 0
27NOV26 3.70 P 0.00 0.00 0.00 0.13 -0.07 39 0 6 0
27NOV26 3.80 P 0.17 0.17 0.17 0.17 -0.08 39 50 149 +50
27NOV26 3.90 P 0.21 0.21 0.21 0.22 -0.08 40 50 53 +50
27NOV26 4.00 P 0.00 0.00 0.00 0.28 -0.09 41 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.32 -0.12 38 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.39 -0.12 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.47 -0.13 41 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.54 -0.14 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.63 -0.13 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.70 -0.15 40 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.80 -0.15 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.89 -0.14 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.98 -0.15 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.07 -0.16 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.31 -0.17 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.56 -0.17 52 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.81 -0.16 57 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.03 40 0 3 0
30DEC26 3.30 P 0.08 0.08 0.08 0.07 -0.03 40 100 120 +100
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.04 40 0 34 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.05 40 0 62 0
30DEC26 3.60 P 0.18 0.18 0.18 0.15 -0.06 40 40 40 +35
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.07 39 0 96 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.07 40 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.09 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 -0.09 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 -0.10 39 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 -0.11 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 -0.12 39 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 -0.12 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 -0.13 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 -0.13 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 -0.14 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 -0.15 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 -0.14 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 -0.14 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 -0.16 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 -0.17 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.81 -0.17 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.06 -0.17 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.31 -0.17 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.56 -0.17 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.81 -0.17 63 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.07 -0.16 72 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.31 -0.17 70 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.57 -0.16 78 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.82 -0.16 81 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.07 -0.16 84 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.32 -0.16 87 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.57 -0.16 90 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.82 -0.16 93 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.07 -0.16 95 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.31 -0.17 92 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.56 -0.17 95 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.82 -0.16 103 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.02 - 36 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.05 - 38 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.07 - 39 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.09 - 39 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.12 - 39 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.15 - 39 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.18 - 39 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.22 - 39 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.26 - 39 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.31 - 39 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.36 - 38 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.42 - 39 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.48 - 38 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.55 - 39 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.62 - 39 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.70 - 40 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.77 - 39 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.85 - 39 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.03 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.05 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 -0.05 40 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 -0.06 40 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 -0.06 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.07 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 -0.07 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 -0.08 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 -0.07 40 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 -0.09 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 -0.10 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 -0.10 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 -0.10 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 -0.11 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 -0.12 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.91 -0.12 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.99 -0.12 40 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.06 -0.14 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.15 -0.14 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.36 -0.15 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 -0.16 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.83 -0.15 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 -0.16 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 -0.17 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 -0.17 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.81 -0.17 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.07 -0.16 55 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.31 -0.17 54 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.57 -0.16 60 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.82 -0.16 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.07 -0.16 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.32 -0.16 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.57 -0.16 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.82 -0.16 71 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.07 -0.16 73 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.31 -0.17 72 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 -0.03 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.05 39 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.04 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.05 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 -0.05 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.33 -0.06 39 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 -0.07 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.42 -0.07 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 -0.07 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 -0.08 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 -0.08 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 -0.09 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 -0.10 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 -0.10 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 -0.10 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 -0.12 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.98 -0.11 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.05 -0.12 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 -0.12 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.21 -0.13 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.42 -0.13 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.63 -0.15 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.85 -0.15 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.08 -0.16 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.32 -0.16 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.56 -0.17 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.81 -0.17 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.07 -0.16 48 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 -0.03 39 0 26 0
29SEP27 2.80 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.15 -0.03 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.24 -0.04 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.35 -0.05 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.39 -0.06 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.44 -0.06 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.48 -0.07 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.59 -0.07 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.64 -0.08 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.70 -0.09 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.76 -0.10 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.83 -0.10 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.90 -0.10 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.97 -0.08 39 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.04 -0.11 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.12 -0.11 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.19 -0.11 39 0 0 0
TOTAL PUT 437 7,201 +334
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$ 108.700
02OCT26 70.00 C 0.00 0.00 0.00 38.71 +2.39 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 37.71 +2.39 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 36.71 +2.39 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 35.71 +2.39 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 34.71 +2.39 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 33.71 +2.39 0 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 32.71 +2.39 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 31.71 +2.39 0 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 30.71 +2.39 0 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 29.71 +2.39 0 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 28.71 +2.39 0 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 27.71 +2.39 0 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 26.71 +2.39 0 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 25.71 +2.39 0 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 24.71 +2.39 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 23.71 +2.39 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 22.71 +2.39 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 21.71 +2.39 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 20.71 +2.39 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 19.71 +2.38 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 18.71 +2.38 0 0 3 0
02OCT26 91.00 C 0.00 0.00 0.00 17.72 +2.11 86 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 16.72 +2.14 80 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 15.72 +2.00 75 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 14.72 +2.33 70 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 13.72 +2.01 65 0 13 0
02OCT26 96.00 C 7.00 7.00 7.00 12.72 +2.24 61 1 9 -1
02OCT26 97.00 C 0.00 0.00 0.00 11.73 +2.18 64 0 2 0
02OCT26 98.00 C 0.00 0.00 0.00 10.74 +2.09 63 0 8 0
02OCT26 99.00 C 0.00 0.00 0.00 9.75 +1.98 61 0 2 0
02OCT26 100.00 C 0.00 0.00 0.00 8.78 +2.06 61 0 23 0
02OCT26 101.00 C 0.00 0.00 0.00 7.83 +1.60 62 0 5 0
02OCT26 102.00 C 0.00 0.00 0.00 6.90 +1.44 62 0 12 0
02OCT26 103.00 C 6.80 6.80 6.80 6.01 +1.40 62 1 11 0
02OCT26 104.00 C 0.00 0.00 0.00 5.16 +1.20 62 0 9 0
02OCT26 105.00 C 0.00 0.00 0.00 4.27 +0.88 58 0 10 0
02OCT26 106.00 C 0.00 0.00 0.00 3.52 +0.65 58 0 15 0
02OCT26 107.00 C 1.40 3.00 1.40 2.88 +0.46 59 2 1 -1
02OCT26 108.00 C 0.00 0.00 0.00 2.31 +0.29 60 0 17 0
02OCT26 109.00 C 1.70 1.70 1.70 1.82 +0.14 60 1 2 +1
02OCT26 110.00 C 1.06 1.65 0.95 1.40 +0.04 61 28 27 +6
02OCT26 111.00 C 1.01 1.90 1.01 1.06 -0.03 61 6 7 +1
02OCT26 112.00 C 0.38 0.96 0.38 0.78 -0.08 61 24 15 +15
02OCT26 113.00 C 0.90 0.90 0.56 0.56 -0.11 61 10 21 +6
02OCT26 114.00 C 0.50 0.50 0.50 0.42 -0.10 63 2 24 +1
02OCT26 115.00 C 0.40 0.40 0.40 0.29 -0.11 63 1 54 +1
02OCT26 116.00 C 0.00 0.00 0.00 0.20 -0.10 63 0 15 0
02OCT26 117.00 C 0.00 0.00 0.00 0.13 -0.10 63 0 18 0
02OCT26 118.00 C 0.24 0.24 0.24 0.09 -0.08 63 15 15 +15
02OCT26 119.00 C 0.12 0.12 0.12 0.06 -0.06 64 1 11 -1
02OCT26 120.00 C 0.00 0.00 0.00 0.04 - 64 0 0 -
02OCT26 121.00 C 0.00 0.00 0.00 0.02 - 63 0 0 -
02OCT26 122.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 123.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 124.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 125.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 126.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 36.75 +2.39 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 35.75 +2.39 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 34.76 +2.40 82 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 33.76 +2.40 78 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 32.76 +2.39 74 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 31.76 +2.39 70 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 30.76 +2.42 66 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 29.76 +2.22 61 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 28.76 +2.37 55 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 27.76 +2.44 0 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 26.77 +1.99 65 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 25.77 +2.23 62 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 24.78 +2.34 64 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 23.78 +2.32 61 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 22.79 +2.47 62 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 21.81 +1.90 64 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 20.82 +2.25 62 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 19.84 +2.46 62 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 18.87 +2.54 62 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 17.91 +1.75 63 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 16.96 +2.08 63 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 16.01 +1.90 63 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 15.09 +1.81 63 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 14.17 +1.87 63 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 13.28 +1.80 63 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 12.40 +1.71 63 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 11.55 +1.63 63 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 10.72 +1.53 63 0 2 0
09OCT26 100.00 C 0.00 0.00 0.00 9.92 +1.44 63 0 2 0
09OCT26 101.00 C 0.00 0.00 0.00 9.15 +1.34 63 0 2 0
09OCT26 102.00 C 0.00 0.00 0.00 8.41 +1.46 63 0 2 0
09OCT26 103.00 C 0.00 0.00 0.00 7.70 +1.17 63 0 1 0
09OCT26 104.00 C 0.00 0.00 0.00 7.03 +1.08 63 0 2 0
09OCT26 105.00 C 4.30 4.90 4.30 6.32 +0.90 62 8 7 +4
09OCT26 106.00 C 4.92 5.90 4.92 5.64 +0.72 61 8 4 +3
09OCT26 107.00 C 0.00 0.00 0.00 5.10 +0.65 61 0 53 0
09OCT26 108.00 C 0.00 0.00 0.00 4.59 +0.57 61 0 19 0
09OCT26 109.00 C 0.00 0.00 0.00 4.11 +0.49 61 0 15 0
09OCT26 110.00 C 3.68 4.30 3.68 3.67 +0.42 62 6 9 +5
09OCT26 111.00 C 0.00 0.00 0.00 3.27 +0.36 62 0 4 0
09OCT26 112.00 C 2.40 2.40 2.40 2.91 +0.30 62 4 5 0
09OCT26 113.00 C 0.00 0.00 0.00 2.56 +0.34 62 0 53 0
09OCT26 114.00 C 1.55 1.55 1.55 2.27 +0.31 63 4 72 0
09OCT26 115.00 C 2.08 2.08 2.08 2.06 - 64 1 1 -
09OCT26 116.00 C 2.25 2.25 2.25 1.77 - 63 1 1 -
09OCT26 117.00 C 0.00 0.00 0.00 1.55 - 63 0 0 -
09OCT26 118.00 C 0.00 0.00 0.00 1.35 - 64 0 0 -
09OCT26 119.00 C 0.00 0.00 0.00 1.16 - 63 0 0 -
09OCT26 120.00 C 0.78 1.10 0.78 1.00 - 64 4 4 -
09OCT26 121.00 C 0.00 0.00 0.00 0.85 - 63 0 0 -
09OCT26 122.00 C 0.00 0.00 0.00 0.73 - 63 0 0 -
09OCT26 123.00 C 0.00 0.00 0.00 0.62 - 63 0 0 -
09OCT26 124.00 C 0.00 0.00 0.00 0.52 - 63 0 0 -
09OCT26 125.00 C 0.00 0.00 0.00 0.44 - 63 0 0 -
09OCT26 126.00 C 0.00 0.00 0.00 0.37 - 63 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 46.36 +2.53 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 43.87 +2.38 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 41.30 +2.28 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.93 +1.99 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.46 +2.33 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 34.03 +2.57 66 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 31.58 +2.48 64 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 29.48 +2.61 73 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 26.99 +2.51 68 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 24.92 +2.58 71 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 22.65 +2.27 69 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 20.52 +1.44 68 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 18.70 +2.40 70 0 40 0
29OCT26 95.00 C 0.00 0.00 0.00 16.02 +0.84 60 0 23 0
29OCT26 97.50 C 0.00 0.00 0.00 14.63 +1.16 65 0 24 0
29OCT26 100.00 C 0.00 0.00 0.00 12.94 +1.64 65 0 36 0
29OCT26 102.50 C 0.00 0.00 0.00 11.50 +1.26 66 0 36 0
29OCT26 105.00 C 8.53 10.80 8.53 9.85 +0.93 64 33 72 +10
29OCT26 107.50 C 8.37 8.37 8.37 8.75 +0.97 65 10 33 +3
29OCT26 110.00 C 5.90 7.60 5.90 7.59 +0.84 66 26 152 +22
29OCT26 112.50 C 7.27 7.27 7.27 6.60 +0.78 66 1 60 0
29OCT26 115.00 C 4.62 6.20 4.62 5.67 +0.73 66 5 84 0
29OCT26 117.50 C 5.23 5.23 5.23 4.78 +0.47 65 1 46 +1
29OCT26 120.00 C 2.91 4.50 2.91 4.09 +0.40 66 9 116 +6
29OCT26 122.50 C 3.39 3.70 3.39 3.51 +0.37 66 5 92 +4
29OCT26 125.00 C 2.05 3.45 2.05 3.02 +0.38 67 6 219 +1
29OCT26 127.50 C 1.90 2.85 1.90 2.53 - 67 6 6 -
29OCT26 130.00 C 1.75 2.60 1.75 2.10 - 66 32 32 -
27NOV26 62.50 C 0.00 0.00 0.00 46.69 +2.49 69 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 44.39 +2.67 73 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 42.03 +2.55 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 39.74 +2.55 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 37.46 +1.85 72 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.23 +1.96 72 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 33.01 +1.71 71 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 30.86 +1.77 70 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.80 +2.56 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.74 +2.27 69 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 25.01 +1.37 71 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 22.88 +1.22 68 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 21.33 +1.74 69 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 19.69 +1.20 69 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 17.94 +0.87 68 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 16.68 +1.26 69 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 15.30 +1.14 69 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 13.93 +1.20 69 0 7 0
27NOV26 107.50 C 0.00 0.00 0.00 12.77 +1.14 69 0 15 0
27NOV26 110.00 C 11.75 11.75 11.75 11.49 +0.99 68 2 227 0
27NOV26 112.50 C 0.00 0.00 0.00 10.50 +0.76 68 0 17 0
27NOV26 115.00 C 0.00 0.00 0.00 9.79 +0.95 70 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 8.95 +0.98 70 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 8.18 +0.86 71 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 7.43 +0.75 71 0 16 0
27NOV26 125.00 C 6.34 6.80 6.34 6.71 +0.59 70 6 538 -4
27NOV26 127.50 C 0.00 0.00 0.00 6.06 - 70 0 0 -
27NOV26 130.00 C 0.00 0.00 0.00 5.46 - 70 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 49.64 +2.09 70 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 47.32 +2.31 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.05 +2.10 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.83 +2.10 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.66 +1.87 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.68 +2.18 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.55 +2.13 70 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 34.59 +2.20 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.81 +2.07 72 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.67 +2.01 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.18 +2.11 72 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 26.98 +1.82 68 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 25.68 +2.09 71 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 24.13 +2.19 71 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 22.26 +1.66 69 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 21.09 +1.58 70 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 19.58 +1.49 69 0 33 0
30DEC26 102.50 C 17.00 17.00 17.00 18.10 +1.56 68 1 47 -1
30DEC26 105.00 C 16.25 16.25 16.25 17.04 +1.45 69 1 188 +1
30DEC26 107.50 C 13.90 13.90 13.90 15.92 +1.40 69 15 633 +15
30DEC26 110.00 C 14.50 14.68 14.50 14.87 +1.33 69 4 305 0
30DEC26 112.50 C 0.00 0.00 0.00 13.89 +1.27 70 0 15 0
30DEC26 115.00 C 0.00 0.00 0.00 12.98 +1.10 70 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 12.13 +1.15 70 0 20 0
30DEC26 120.00 C 10.20 10.40 10.20 11.34 +1.09 70 13 288 +10
30DEC26 122.50 C 0.00 0.00 0.00 10.60 +1.03 71 0 332 0
30DEC26 125.00 C 9.20 9.25 9.20 9.90 +1.13 71 4 4 +4
30DEC26 127.50 C 0.00 0.00 0.00 9.18 +1.03 71 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.45 +0.84 70 0 8 0
30DEC26 132.50 C 0.00 0.00 0.00 7.89 +0.86 71 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 7.30 +0.80 71 0 21 0
30DEC26 137.50 C 0.00 0.00 0.00 6.76 +0.76 71 0 15 0
30DEC26 140.00 C 6.27 6.27 6.27 6.26 +0.72 71 11 14 +7
30DEC26 142.50 C 0.00 0.00 0.00 5.79 +0.67 71 0 14 0
30DEC26 145.00 C 5.79 5.79 5.79 5.20 +0.48 70 5 13 +3
30DEC26 147.50 C 5.15 5.97 5.14 4.95 +0.60 70 138 153 +137
30DEC26 150.00 C 4.55 4.55 4.55 4.44 +0.43 70 3 35 0
30DEC26 152.50 C 0.00 0.00 0.00 4.10 +0.40 70 1 4 -1
30DEC26 155.00 C 4.65 4.65 4.65 3.79 +0.48 70 1 19 0
30DEC26 157.50 C 0.00 0.00 0.00 3.50 +0.36 70 0 1 0
30DEC26 160.00 C 3.50 4.10 3.45 3.23 +0.34 70 22 104 +2
30DEC26 162.50 C 0.00 0.00 0.00 2.98 +0.39 70 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.83 +0.38 70 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.54 +0.35 70 0 5 0
30DEC26 170.00 C 2.46 2.46 2.46 2.34 +0.32 70 2 19 0
30DEC26 172.50 C 2.91 3.32 2.91 2.22 +0.36 70 5 70 +5
28JAN27 85.00 C 0.00 0.00 0.00 30.72 - 70 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 28.82 - 69 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 27.10 - 68 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 25.79 - 69 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 24.53 - 70 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 23.14 - 70 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 21.81 - 70 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 20.43 - 69 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 19.20 - 69 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 18.01 - 68 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 17.00 - 69 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 16.06 - 69 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 15.15 - 69 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 14.33 - 70 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 13.54 - 70 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 12.74 - 70 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 12.08 - 70 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 11.36 - 70 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 10.66 - 70 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 51.84 +2.09 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.73 +2.08 71 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.65 +2.05 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.63 +2.02 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.66 +1.99 69 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.73 +1.95 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.87 +1.92 68 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 38.07 +1.88 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.34 +1.84 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.67 +1.79 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.06 +1.74 67 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 31.69 +1.69 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 30.22 +1.64 67 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 28.81 +1.59 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 27.48 +1.55 67 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 26.21 +1.50 67 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 25.00 +1.45 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 23.85 +1.20 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.03 +1.44 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 21.98 +1.39 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 20.99 +1.35 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 20.03 +1.30 69 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 19.13 +1.26 69 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 18.27 +1.21 69 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 17.45 +1.17 69 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.68 +1.13 69 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 15.95 +1.31 69 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.31 +1.33 70 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 14.66 +1.25 70 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 13.75 +1.17 69 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.30 +1.19 70 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.67 +1.08 70 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.07 +1.01 69 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 11.50 +0.98 69 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 10.95 +0.95 69 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 10.43 +0.91 69 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 9.94 +0.89 69 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 9.46 +0.85 69 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.02 +0.82 69 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.59 +0.79 69 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.18 +0.76 69 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.79 +0.73 69 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 7.43 +0.71 69 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 7.07 +0.68 69 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.74 +0.66 69 0 39 0
30MAR27 172.50 C 7.34 7.34 7.34 6.42 +0.63 69 1 55 +1
29JUN27 60.00 C 0.00 0.00 0.00 53.42 +2.16 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 51.54 +2.12 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 49.72 +2.09 67 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 47.95 +2.06 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 46.23 +0.70 67 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 44.57 +1.99 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 42.95 +1.95 67 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 41.39 +1.93 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.88 +2.05 67 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 38.42 +2.02 67 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 37.01 +1.97 67 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 35.65 +1.27 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 34.34 +1.40 67 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 33.07 +1.81 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.85 +1.78 67 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 30.67 +1.76 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.75 +1.78 68 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 28.73 +1.59 68 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 27.77 +1.63 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.37 +1.21 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 25.82 +1.59 68 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 24.45 +1.11 67 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 24.07 +1.58 69 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.24 +1.57 69 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.44 +1.55 69 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 21.66 +1.53 69 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 20.86 +1.39 69 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.10 +1.36 69 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.36 +1.49 69 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.39 +1.58 68 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.78 +1.52 68 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.07 +1.43 68 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.48 +1.36 68 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 53.80 +2.17 67 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 52.13 +2.15 67 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 50.51 +2.12 67 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 48.94 +2.10 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 47.41 +2.07 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 45.93 +2.04 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 44.50 +2.01 67 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 43.12 +1.99 67 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 41.77 +1.95 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 40.48 +1.94 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 39.22 +1.90 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 38.00 +1.87 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 36.85 +1.62 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 35.71 +1.56 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.61 +1.52 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.56 +1.50 68 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 32.55 +1.46 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.58 +1.39 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.86 +1.58 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 30.01 +1.61 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 29.09 +1.53 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 28.25 +1.51 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 27.45 +1.56 69 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.67 +1.53 69 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 25.92 +1.50 69 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.31 - 69 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 24.61 - 69 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 23.87 - 69 0 0 -
TOTAL CALL 497 7,429 +281
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 169 0 1 0
02OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 163 0 8 0
02OCT26 79.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
02OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
02OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
02OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 124 0 75 0
02OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 98 0 56 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 21 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 4 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 -0.04 82 0 22 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.06 77 0 3 0
02OCT26 95.00 P 0.03 0.03 0.03 0.01 -0.10 72 1 7 +1
02OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.15 67 0 2 0
02OCT26 97.00 P 0.00 0.00 0.00 0.02 -0.21 67 0 15 0
02OCT26 98.00 P 0.10 0.10 0.10 0.03 -0.30 65 2 6 +2
02OCT26 99.00 P 0.10 0.15 0.10 0.04 -0.42 63 5 5 +2
02OCT26 100.00 P 1.00 1.00 0.17 0.07 -0.53 63 5 15 +3
02OCT26 101.00 P 1.13 1.13 0.42 0.12 -0.70 63 2 2 +1
02OCT26 102.00 P 1.13 1.13 0.30 0.19 -0.85 62 4 2 +2
02OCT26 103.00 P 0.00 0.00 0.00 0.30 -1.03 62 10 18 +10
02OCT26 104.00 P 2.20 2.20 0.40 0.43 -1.26 61 28 18 +12
02OCT26 105.00 P 0.74 0.78 0.74 0.66 -1.45 63 2 5 0
02OCT26 106.00 P 1.00 1.00 1.00 0.93 -1.67 63 8 10 +6
02OCT26 107.00 P 1.22 1.22 1.22 1.22 -1.92 61 1 2 +1
02OCT26 108.00 P 1.80 2.40 1.80 1.72 -2.03 64 4 4 +4
02OCT26 109.00 P 0.00 0.00 0.00 2.22 -2.19 64 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 2.81 -2.31 65 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 3.47 -2.33 65 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 4.21 -2.35 67 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 5.01 -2.32 68 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 5.69 -2.50 62 0 0 0
02OCT26 115.00 P 8.00 8.00 8.00 6.57 -2.49 62 1 1 +1
02OCT26 116.00 P 0.00 0.00 0.00 7.47 -2.50 62 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 8.41 -2.65 62 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 9.37 -2.47 62 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 10.34 -2.46 62 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 11.32 - 62 0 0 -
02OCT26 121.00 P 0.00 0.00 0.00 12.31 - 62 0 0 -
02OCT26 122.00 P 0.00 0.00 0.00 13.30 - 0 0 0 -
02OCT26 123.00 P 0.00 0.00 0.00 14.30 - 0 0 0 -
02OCT26 124.00 P 0.00 0.00 0.00 15.30 - 0 0 0 -
02OCT26 125.00 P 0.00 0.00 0.00 16.30 - 0 0 0 -
02OCT26 126.00 P 0.00 0.00 0.00 17.30 - 0 0 0 -
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
09OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
09OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 10 0
09OCT26 81.00 P 0.08 0.09 0.08 0.01 -0.02 69 5 5 +5
09OCT26 82.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.01 -0.04 63 0 2 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 -0.06 61 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.07 63 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.03 -0.09 63 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.04 -0.12 63 0 2 0
09OCT26 88.00 P 0.20 0.20 0.20 0.06 -0.15 63 11 12 +10
09OCT26 89.00 P 0.00 0.00 0.00 0.08 -0.18 63 0 2 0
09OCT26 90.00 P 0.52 0.52 0.52 0.11 -0.23 63 1 3 +1
09OCT26 91.00 P 0.32 0.32 0.28 0.14 -0.28 63 17 20 +2
09OCT26 92.00 P 0.31 0.31 0.31 0.19 -0.33 63 15 15 +13
09OCT26 93.00 P 0.00 0.00 0.00 0.25 -0.39 63 0 2 0
09OCT26 94.00 P 1.16 1.16 1.16 0.32 -0.47 63 15 16 +15
09OCT26 95.00 P 1.32 1.32 0.50 0.41 -0.53 63 8 8 +6
09OCT26 96.00 P 1.57 1.57 1.56 0.52 -0.62 63 16 17 +15
09OCT26 97.00 P 0.00 0.00 0.00 0.65 -0.69 63 0 0 0
09OCT26 98.00 P 2.12 2.12 0.80 0.80 -0.80 63 17 17 +17
09OCT26 99.00 P 1.28 1.28 1.00 0.98 -0.87 63 5 5 +5
09OCT26 100.00 P 3.30 3.30 1.19 1.18 -0.95 64 8 8 +7
09OCT26 101.00 P 3.90 3.90 1.36 1.42 -1.03 64 11 22 +10
09OCT26 102.00 P 3.96 3.96 3.96 1.68 -1.12 64 1 1 +1
09OCT26 103.00 P 3.49 3.49 1.87 1.99 -1.29 64 16 31 +15
09OCT26 104.00 P 0.00 0.00 0.00 2.29 -1.33 63 0 1 0
09OCT26 105.00 P 0.00 0.00 0.00 2.66 -1.40 63 0 2 0
09OCT26 106.00 P 0.00 0.00 0.00 3.11 -1.46 64 0 0 0
09OCT26 107.00 P 0.00 0.00 0.00 3.51 -1.60 64 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 3.99 -1.69 64 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 4.52 -1.76 64 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 5.08 -1.83 64 0 2 0
09OCT26 111.00 P 0.00 0.00 0.00 5.68 -1.82 65 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 6.37 -1.83 66 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 6.82 -2.09 63 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 7.52 -2.12 63 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 8.22 - 63 0 0 -
09OCT26 116.00 P 0.00 0.00 0.00 8.97 - 63 0 0 -
09OCT26 117.00 P 0.00 0.00 0.00 9.74 - 63 0 0 -
09OCT26 118.00 P 0.00 0.00 0.00 10.53 - 63 0 0 -
09OCT26 119.00 P 0.00 0.00 0.00 11.36 - 63 0 0 -
09OCT26 120.00 P 0.00 0.00 0.00 12.19 - 63 0 0 -
09OCT26 121.00 P 0.00 0.00 0.00 13.06 - 63 0 0 -
09OCT26 122.00 P 0.00 0.00 0.00 13.93 - 63 0 0 -
09OCT26 123.00 P 0.00 0.00 0.00 14.83 - 63 0 0 -
09OCT26 124.00 P 0.00 0.00 0.00 15.74 - 63 0 0 -
09OCT26 125.00 P 0.00 0.00 0.00 16.66 - 63 0 0 -
09OCT26 126.00 P 0.00 0.00 0.00 17.60 - 63 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 31 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 -0.02 67 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 0.05 -0.04 66 0 30 0
29OCT26 72.50 P 0.45 0.45 0.45 0.09 -0.06 66 2 33 0
29OCT26 75.00 P 0.50 0.50 0.35 0.15 -0.09 66 6 53 -6
29OCT26 77.50 P 0.68 0.68 0.47 0.23 -0.14 66 9 62 -1
29OCT26 80.00 P 1.00 1.20 0.62 0.37 -0.19 67 13 108 +3
29OCT26 82.50 P 0.79 0.82 0.79 0.55 -0.27 66 16 50 -12
29OCT26 85.00 P 1.25 1.25 1.05 0.80 -0.34 66 11 134 -2
29OCT26 87.50 P 1.40 1.46 1.24 1.11 -0.43 66 8 70 +4
29OCT26 90.00 P 2.50 2.55 1.55 1.51 -0.55 67 20 93 +1
29OCT26 92.50 P 0.00 0.00 0.00 2.03 -0.66 67 0 88 0
29OCT26 95.00 P 4.00 4.00 2.67 2.65 -0.70 67 6 70 -1
29OCT26 97.50 P 3.40 3.40 3.40 3.37 -0.82 67 1 16 -1
29OCT26 100.00 P 5.90 5.90 4.20 4.21 -1.01 67 22 81 -10
29OCT26 102.50 P 7.80 7.80 7.04 5.20 -1.02 67 27 28 +25
29OCT26 105.00 P 8.70 8.70 6.30 6.23 -1.41 67 8 27 +5
29OCT26 107.50 P 7.50 7.50 7.50 7.47 -1.28 67 20 27 +20
29OCT26 110.00 P 0.00 0.00 0.00 8.70 -1.50 66 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 10.25 -1.46 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 11.94 -1.87 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 13.38 -1.66 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.18 -1.68 66 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 17.36 -1.39 69 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 18.99 -2.66 66 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 21.16 - 68 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 23.28 - 68 0 0 -
27NOV26 62.50 P 0.55 0.55 0.55 0.19 -0.09 70 5 16 +5
27NOV26 65.00 P 0.00 0.00 0.00 0.29 -0.12 70 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.41 -0.16 70 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 0.57 -0.21 70 0 47 0
27NOV26 72.50 P 0.00 0.00 0.00 0.79 -0.26 70 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 1.05 -0.31 70 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 1.36 -0.41 70 0 29 0
27NOV26 80.00 P 2.15 2.15 2.15 1.76 -0.44 70 1 51 0
27NOV26 82.50 P 0.00 0.00 0.00 2.20 -0.57 70 0 43 0
27NOV26 85.00 P 0.00 0.00 0.00 2.76 -0.60 70 0 34 0
27NOV26 87.50 P 3.50 3.50 3.50 3.31 -0.78 70 1 43 -1
27NOV26 90.00 P 0.00 0.00 0.00 4.05 -0.55 70 0 71 0
27NOV26 92.50 P 4.73 4.73 4.73 4.72 -0.71 69 2 88 +2
27NOV26 95.00 P 5.60 5.60 5.60 5.57 -0.77 69 1 87 +1
27NOV26 97.50 P 0.00 0.00 0.00 6.50 -0.86 69 0 35 0
27NOV26 100.00 P 7.80 7.80 7.43 7.54 -0.94 69 4 65 +2
27NOV26 102.50 P 0.00 0.00 0.00 8.68 -1.02 70 0 26 0
27NOV26 105.00 P 9.94 10.10 9.94 9.91 -1.11 70 2 18 0
27NOV26 107.50 P 0.00 0.00 0.00 11.24 -1.44 70 0 2 0
27NOV26 110.00 P 12.90 12.90 12.90 12.65 -1.25 70 1 16 +1
27NOV26 112.50 P 0.00 0.00 0.00 14.15 -1.23 70 0 0 0
27NOV26 115.00 P 15.90 15.90 15.90 15.68 -1.48 71 1 0 -1
27NOV26 117.50 P 0.00 0.00 0.00 17.34 -1.22 71 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.07 -1.51 71 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.93 -1.62 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.62 -1.69 71 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 24.48 - 71 0 0 -
27NOV26 130.00 P 0.00 0.00 0.00 26.48 - 72 0 0 -
30DEC26 60.00 P 0.96 0.96 0.74 0.50 -0.07 70 10 46 +10
30DEC26 62.50 P 0.00 0.00 0.00 0.67 -0.11 70 0 42 0
30DEC26 65.00 P 0.00 0.00 0.00 0.90 -0.11 70 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 1.16 -0.16 70 0 32 0
30DEC26 70.00 P 0.00 0.00 0.00 1.48 -0.17 70 0 63 0
30DEC26 72.50 P 0.00 0.00 0.00 1.86 -0.23 70 0 53 0
30DEC26 75.00 P 0.00 0.00 0.00 2.30 -0.24 70 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 2.79 -0.33 70 0 29 0
30DEC26 80.00 P 0.00 0.00 0.00 3.37 -0.23 70 0 47 0
30DEC26 82.50 P 4.00 4.00 4.00 3.86 -0.48 70 1 34 0
30DEC26 85.00 P 5.50 5.50 4.55 4.69 -0.32 70 3 60 +1
30DEC26 87.50 P 0.00 0.00 0.00 5.40 -0.40 70 0 42 0
30DEC26 90.00 P 6.96 6.96 6.05 6.20 -0.54 70 17 186 +17
30DEC26 92.50 P 7.89 7.89 7.89 6.98 -0.66 69 8 76 0
30DEC26 95.00 P 8.93 8.93 7.80 7.96 -0.72 69 16 111 +1
30DEC26 97.50 P 10.03 10.03 10.03 9.02 -0.79 69 15 61 -15
30DEC26 100.00 P 11.55 11.56 10.16 10.15 -0.89 69 31 74 +22
30DEC26 102.50 P 12.88 12.88 12.88 11.37 -0.92 69 15 90 0
30DEC26 105.00 P 12.60 12.60 12.60 12.66 -0.99 69 6 163 +5
30DEC26 107.50 P 16.03 16.03 16.03 14.03 -1.04 70 15 442 -6
30DEC26 110.00 P 0.00 0.00 0.00 15.47 -1.10 70 0 267 0
30DEC26 112.50 P 0.00 0.00 0.00 16.97 -1.05 70 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 18.69 -1.04 71 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 20.34 -1.10 71 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 22.06 -1.29 71 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 23.61 -1.13 71 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 25.41 -1.78 71 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 27.28 -1.54 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.40 -1.25 73 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 31.12 -1.31 72 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 33.20 -1.33 73 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.16 -1.47 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.20 -1.69 73 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.34 -1.45 74 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.35 -1.53 74 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 43.49 -1.60 74 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.63 -2.12 74 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 47.82 -1.96 74 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.03 -2.21 75 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.24 -2.16 75 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.71 -1.87 77 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.97 -1.91 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.00 -2.17 75 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.21 -2.51 75 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.65 -2.38 76 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 65.17 -3.14 70 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 5.95 - 69 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 6.78 - 69 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 7.66 - 68 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 8.62 - 69 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 9.67 - 68 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 10.78 - 68 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 11.95 - 69 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 13.19 - 68 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 14.53 - 69 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 15.93 - 69 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 17.39 - 69 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 18.96 - 69 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 20.55 - 70 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 22.09 - 70 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 23.74 - 69 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 25.66 - 70 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 27.46 - 71 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 29.29 - 71 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 30.99 - 71 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 1.90 -0.21 68 0 32 0
30MAR27 62.50 P 2.70 2.70 2.55 2.32 -0.26 68 10 28 +10
30MAR27 65.00 P 0.00 0.00 0.00 2.79 -0.27 68 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.28 -0.38 68 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 3.89 -0.39 68 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 4.50 -0.43 68 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 5.19 -0.54 68 0 13 0
30MAR27 77.50 P 6.40 6.40 6.40 6.03 -0.49 69 15 15 +15
30MAR27 80.00 P 7.21 7.21 7.21 6.78 -0.57 69 15 39 -15
30MAR27 82.50 P 0.00 0.00 0.00 7.50 -0.46 68 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 8.36 -0.52 67 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 9.30 -0.56 67 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 10.30 -0.66 67 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 11.52 -0.57 68 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 12.67 -0.62 68 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 13.88 -0.65 68 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.14 -0.70 68 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 16.46 -0.74 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 17.83 -0.79 68 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 19.25 -0.84 68 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 20.72 -0.89 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.24 -0.88 68 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.83 -0.91 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 25.47 -0.84 69 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 26.90 -1.14 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.63 -1.44 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.60 -1.27 69 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 32.32 -1.08 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.20 -1.08 69 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 36.07 -1.08 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.91 -1.18 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.83 -1.37 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.78 -1.71 70 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 43.74 -1.76 70 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 45.88 -1.65 71 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.78 -1.79 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.84 -1.81 71 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 51.97 -1.80 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.97 -1.85 71 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 56.04 -1.91 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.27 -1.83 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.53 -1.74 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.75 -2.73 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.92 -2.70 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 66.09 -2.79 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 68.26 -2.97 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.39 -0.36 67 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 4.00 -0.41 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 4.63 -0.44 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.27 -0.52 67 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 6.04 -0.52 67 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 6.84 -0.44 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.65 -0.42 67 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 8.53 -0.42 67 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 9.24 -0.67 66 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 10.20 -0.69 66 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 11.17 -0.74 66 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 12.25 -0.75 66 0 30 0
29JUN27 90.00 P 13.75 13.75 13.75 13.40 -0.82 66 1 968 -1
29JUN27 92.50 P 0.00 0.00 0.00 14.91 -0.53 67 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 16.15 -0.55 67 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 17.43 -0.59 67 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 18.87 -0.50 67 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 19.61 -1.16 65 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 21.11 -1.11 66 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 23.07 -0.63 67 0 10 0
29JUN27 110.00 P 25.00 25.00 25.00 24.13 -1.10 66 1 21 +1
29JUN27 112.50 P 0.00 0.00 0.00 26.05 -0.85 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.23 -1.06 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 29.41 -0.58 68 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.49 -1.21 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 32.20 -1.25 66 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 33.94 -1.29 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 35.72 -2.07 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 37.73 -1.61 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 39.47 -1.72 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 41.24 -1.84 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 43.04 -1.96 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 44.95 -1.97 67 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.79 -0.23 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.58 -0.27 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 7.42 -0.27 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.26 -0.27 67 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 9.13 -0.37 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.15 -0.37 67 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 11.18 -0.37 67 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 11.90 -0.32 66 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 12.96 -0.35 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.06 -0.43 66 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 15.21 -0.60 66 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 16.41 -0.46 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.66 -0.47 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.95 -0.51 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.34 -0.49 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.72 -0.50 66 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.11 -0.66 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.56 -0.69 66 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 26.06 -0.73 66 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 27.60 -0.76 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 29.19 -0.78 66 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.82 -0.79 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.50 -1.05 67 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 34.15 -1.05 67 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.07 -0.91 67 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.73 - 67 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 39.51 - 67 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 41.30 - 67 0 0 -
TOTAL PUT 585 7,547 +246
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$ 2.865
29OCT26 2.10 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.12 +0.02 36 0 30 0
29OCT26 2.96 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.05 0.00 36 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.02 0.00 37 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 41 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 74 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.44 +0.02 43 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.16 +0.02 42 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.08 +0.01 44 0 45 0
27NOV26 3.35 C 0.00 0.00 0.00 0.06 +0.01 44 0 498 0
27NOV26 3.44 C 0.05 0.05 0.05 0.05 +0.01 45 249 329 +249
27NOV26 3.54 C 0.00 0.00 0.00 0.03 0.00 42 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.02 0.00 41 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.81 +0.03 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.72 +0.03 48 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.64 +0.03 45 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.56 +0.03 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.17 +0.01 42 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.14 +0.01 42 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.11 0.00 41 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.09 0.00 41 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.08 +0.01 43 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.06 0.00 42 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.05 0.00 42 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.04 0.00 43 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.03 0.00 42 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.02 0.00 40 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 37 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 39 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 47 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 50 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 52 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 60 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 67 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 73 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 76 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 84 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 88 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 99 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 104 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.86 +0.03 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.78 +0.03 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.64 +0.03 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.45 +0.03 42 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.31 +0.01 41 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.27 0.00 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.23 0.00 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.21 +0.01 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.18 0.00 41 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.16 0.00 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.14 +0.01 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.12 0.00 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.11 +0.01 42 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.09 0.00 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.08 0.00 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.05 0.00 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 40 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 39 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.02 0.00 37 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 34 0 114 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 35 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 36 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 39 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 47 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 60 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.93 +0.04 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.85 +0.03 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.79 +0.03 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.72 +0.03 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.65 +0.02 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.60 +0.02 44 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.45 +0.01 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.37 +0.03 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.31 +0.01 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.25 +0.01 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.23 +0.01 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.21 +0.01 43 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.19 +0.01 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.17 +0.01 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.15 0.00 42 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.14 +0.01 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.13 +0.01 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.11 0.00 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.08 0.00 42 0 66 0
TOTAL CALL 249 42,192 +249
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.08 -0.02 39 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.12 -0.03 37 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.17 -0.04 36 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.25 -0.02 40 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.33 -0.04 41 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.41 -0.03 43 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.50 -0.03 44 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.68 -0.04 46 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.77 -0.04 50 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.87 -0.04 55 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.96 -0.04 59 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.06 -0.04 63 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.16 -0.04 67 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.25 -0.04 71 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.35 -0.04 74 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.44 -0.04 78 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.54 -0.04 81 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.05 -0.01 42 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.08 -0.01 44 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.19 -0.02 42 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.24 -0.02 42 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.31 -0.03 43 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.38 -0.02 43 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.45 -0.03 44 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.54 -0.02 46 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.61 -0.03 44 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.79 -0.03 49 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.97 -0.03 51 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.07 -0.03 54 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.16 -0.04 50 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.26 -0.03 60 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.35 -0.04 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.44 -0.04 58 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.54 -0.04 61 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.04 -0.01 43 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.08 -0.01 42 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.11 -0.01 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.14 -0.02 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.18 -0.02 41 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.22 -0.03 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.28 -0.02 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.35 -0.02 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.42 -0.03 43 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.49 -0.02 44 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.57 -0.02 44 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.65 -0.02 46 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.73 -0.02 45 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.81 -0.02 46 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.90 -0.02 47 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.98 -0.03 46 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.08 -0.02 49 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.17 -0.03 48 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.26 -0.03 50 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.36 -0.03 53 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 -0.03 55 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 -0.03 57 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.64 -0.03 59 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.73 -0.04 55 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.82 -0.04 57 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.92 -0.04 59 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.16 -0.04 64 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.40 -0.04 68 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.64 -0.04 72 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.88 -0.04 76 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.12 -0.04 80 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.35 -0.04 83 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.59 -0.04 87 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.83 -0.04 90 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.07 -0.04 93 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.31 -0.04 96 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.55 -0.04 99 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.79 -0.04 102 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.03 -0.04 105 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.27 -0.04 107 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.51 -0.04 110 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.74 -0.04 112 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.98 -0.04 115 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.22 -0.04 117 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.46 -0.04 119 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.70 -0.04 122 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 -0.01 42 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.09 -0.01 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.15 -0.01 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.18 -0.02 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.23 -0.02 42 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.27 -0.02 42 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.31 -0.02 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.37 -0.01 41 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.43 -0.01 41 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.50 -0.03 42 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.56 -0.02 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.64 -0.03 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.71 -0.02 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.79 -0.02 44 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.87 -0.02 45 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.95 -0.02 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.03 -0.02 45 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.12 -0.01 46 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.21 -0.01 46 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.29 -0.02 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.38 -0.02 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 -0.02 45 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 -0.02 47 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.64 -0.03 46 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.74 -0.03 48 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.82 -0.04 45 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.92 -0.04 46 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.16 -0.04 50 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.40 -0.04 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.64 -0.04 56 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.88 -0.04 59 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.12 -0.04 62 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.35 -0.04 65 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.59 -0.04 67 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.83 -0.04 70 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.07 -0.04 72 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.31 -0.04 75 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.55 -0.04 77 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.15 -0.01 44 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.18 -0.01 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.22 -0.01 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.25 -0.02 42 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.29 -0.02 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.34 -0.01 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.39 -0.01 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.44 -0.01 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.50 -0.01 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.57 -0.01 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.63 -0.02 43 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.71 -0.01 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.77 -0.02 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.85 -0.02 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.93 -0.01 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.01 -0.01 45 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.08 -0.01 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.16 -0.02 45 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.25 -0.02 45 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.33 -0.01 46 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.42 -0.01 46 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.50 -0.01 46 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.59 -0.01 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.67 -0.02 46 0 0 0
TOTAL PUT 0 63,929 0
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$ 106.600
02OCT26 86.00 C 0.00 0.00 0.00 21.01 - 192 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 19.78 - 154 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 19.02 +0.80 177 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 18.02 +0.80 169 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 16.92 +0.70 150 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 15.74 +0.52 119 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 14.92 +0.70 134 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 13.74 +0.52 105 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 12.89 +0.67 116 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 11.90 +0.68 109 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 10.84 +0.61 96 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 9.90 +0.67 94 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 8.84 +0.36 81 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 7.62 +0.37 37 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 6.62 +0.29 33 0 2 0
02OCT26 101.00 C 0.00 0.00 0.00 5.63 +0.22 33 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 4.63 +0.08 28 0 20 0
02OCT26 103.00 C 0.00 0.00 0.00 3.83 +0.33 41 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 2.92 +0.17 37 0 1 0
02OCT26 105.00 C 2.15 2.15 2.15 2.12 +0.02 36 12 211 0
02OCT26 106.00 C 1.08 1.80 1.00 1.44 -0.11 35 224 223 +42
02OCT26 107.00 C 1.10 1.28 0.68 0.91 -0.19 34 652 376 -36
02OCT26 108.00 C 0.62 0.79 0.45 0.53 -0.22 34 269 468 +95
02OCT26 109.00 C 0.39 0.56 0.27 0.29 -0.21 34 234 394 +167
02OCT26 110.00 C 0.20 0.38 0.17 0.14 -0.18 33 309 922 +127
02OCT26 111.00 C 0.15 0.23 0.12 0.07 -0.12 34 52 263 +23
02OCT26 112.00 C 0.10 0.16 0.07 0.03 -0.08 34 409 590 +382
02OCT26 113.00 C 0.09 0.11 0.05 0.01 -0.05 34 386 891 -35
02OCT26 114.00 C 0.06 0.07 0.05 0.01 -0.03 38 100 1,260 -29
02OCT26 115.00 C 0.06 0.06 0.03 0.01 -0.01 42 11 1,038 -1
02OCT26 116.00 C 0.04 0.04 0.04 0.01 0.00 47 26 121 +25
02OCT26 117.00 C 0.05 0.05 0.02 0.01 0.00 51 31 252 -6
02OCT26 118.00 C 0.04 0.04 0.01 0.01 0.00 55 65 346 -2
02OCT26 119.00 C 0.03 0.03 0.02 0.01 0.00 59 22 321 -22
02OCT26 120.00 C 0.02 0.02 0.01 0.01 0.00 63 80 1,118 -3
02OCT26 121.00 C 0.01 0.01 0.01 0.01 0.00 67 141 270 +109
02OCT26 122.00 C 0.01 0.01 0.01 0.01 0.00 71 2 73 -2
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 74 0 88 0
02OCT26 124.00 C 0.01 0.01 0.01 0.01 0.00 78 1 61 -1
02OCT26 125.00 C 0.01 0.01 0.01 0.01 0.00 82 1 86 -1
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 85 0 73 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
02OCT26 129.00 C 0.01 0.01 0.01 0.01 0.00 96 3 269 0
02OCT26 130.00 C 0.01 0.01 0.01 0.01 0.00 100 1 108 0
02OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
02OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 106 0 103 0
02OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 110 0 73 0
02OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 21.01 - 88 0 0 -
09OCT26 87.00 C 0.00 0.00 0.00 19.78 - 68 0 0 -
09OCT26 88.00 C 0.00 0.00 0.00 19.02 +0.75 81 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 18.02 +0.55 77 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 16.92 +0.64 68 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 15.74 +0.45 51 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 14.92 +0.63 61 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 13.74 +0.43 45 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 12.89 +0.56 52 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 11.90 +0.54 49 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 10.84 +0.44 42 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 9.90 +0.44 42 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 8.86 +0.32 36 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 7.94 +0.37 36 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 7.28 +0.53 42 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 6.41 +0.46 41 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 5.59 +0.49 40 0 6 0
09OCT26 103.00 C 0.00 0.00 0.00 4.67 +0.23 36 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 4.09 +0.30 38 0 1 0
09OCT26 105.00 C 3.00 3.50 3.00 3.44 +0.24 37 31 48 +27
09OCT26 106.00 C 2.67 3.08 2.39 2.86 +0.11 37 278 230 +222
09OCT26 107.00 C 2.36 2.59 1.88 2.36 +0.05 37 572 700 +413
09OCT26 108.00 C 1.82 2.18 1.74 1.92 +0.03 37 162 606 +161
09OCT26 109.00 C 1.35 1.83 1.35 1.53 +0.01 37 76 503 +50
09OCT26 110.00 C 1.00 1.55 1.00 1.21 0.00 37 172 883 +113
09OCT26 111.00 C 0.96 1.20 0.91 0.94 -0.01 37 421 440 +314
09OCT26 112.00 C 0.68 1.02 0.68 0.72 -0.02 37 855 1,003 +767
09OCT26 113.00 C 0.63 0.82 0.56 0.54 -0.03 36 175 211 +157
09OCT26 114.00 C 0.55 0.58 0.50 0.40 -0.03 36 175 193 +136
09OCT26 115.00 C 0.44 0.48 0.39 0.30 -0.02 37 218 415 +123
09OCT26 116.00 C 0.31 0.42 0.31 0.21 -0.03 36 70 435 +15
09OCT26 117.00 C 0.28 0.31 0.26 0.15 -0.02 36 51 379 +21
09OCT26 118.00 C 0.26 0.29 0.21 0.11 -0.01 37 18 93 +18
09OCT26 119.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
09OCT26 120.00 C 0.20 0.20 0.15 0.05 -0.01 36 1,146 1,164 +1,085
09OCT26 121.00 C 0.13 0.13 0.13 0.04 -0.01 37 19 25 +19
09OCT26 122.00 C 0.11 0.11 0.11 0.03 0.00 38 2 2 +2
09OCT26 123.00 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
09OCT26 125.00 C 0.09 0.09 0.08 0.01 0.00 38 22 20 +18
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29OCT26 42.00 C 0.00 0.00 0.00 64.98 +0.40 167 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 63.75 +0.44 128 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.75 +0.05 124 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.78 +0.08 129 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.78 +0.08 125 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.80 +0.11 125 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.80 +0.10 122 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.75 +0.05 106 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.94 +0.24 133 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.31 +0.48 109 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.78 +0.44 96 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.33 +0.60 97 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.80 +0.05 86 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.38 +0.12 90 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.94 +0.17 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.45 +0.17 83 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.92 +0.15 74 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.37 +0.10 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.87 +0.08 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.35 +0.05 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.93 +0.52 53 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 24.45 -0.20 48 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 21.98 -0.13 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.42 -0.19 37 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 17.03 -0.13 37 0 221 0
29OCT26 92.50 C 0.00 0.00 0.00 14.72 +0.35 37 0 427 0
29OCT26 95.00 C 13.01 13.01 12.05 12.51 +0.56 37 16 680 0
29OCT26 97.50 C 0.00 0.00 0.00 10.44 +0.54 36 0 308 0
29OCT26 100.00 C 8.30 8.52 8.30 8.58 +0.43 37 62 4,842 +30
29OCT26 102.50 C 6.29 6.76 6.29 6.83 +0.30 36 2 2,086 +2
29OCT26 105.00 C 4.95 5.49 4.70 5.32 +0.25 36 511 3,265 -91
29OCT26 107.50 C 4.00 4.21 3.79 4.27 +0.22 38 693 3,806 +177
29OCT26 110.00 C 3.00 3.42 2.69 3.12 +0.07 37 1,736 15,652 +94
29OCT26 112.50 C 2.05 2.58 2.05 2.29 +0.04 37 182 11,768 +49
29OCT26 115.00 C 1.50 1.91 1.50 1.69 +0.08 37 1,604 10,501 +552
29OCT26 117.50 C 1.21 1.45 1.19 1.19 +0.06 37 216 6,385 +165
29OCT26 120.00 C 0.90 1.08 0.88 0.82 +0.04 37 2,563 19,065 +558
29OCT26 122.50 C 0.67 0.80 0.64 0.55 +0.03 37 570 16,991 +36
29OCT26 125.00 C 0.51 0.56 0.48 0.36 +0.02 37 496 20,787 +398
29OCT26 127.50 C 0.40 0.41 0.37 0.24 +0.02 37 43 4,536 +15
29OCT26 130.00 C 0.31 0.34 0.28 0.15 +0.01 37 297 10,251 -35
29OCT26 132.50 C 0.10 0.26 0.10 0.10 +0.01 37 197 4,581 +28
29OCT26 135.00 C 0.20 0.21 0.19 0.06 0.00 37 217 12,994 +115
29OCT26 137.50 C 0.15 0.15 0.14 0.04 0.00 37 33 2,338 0
29OCT26 140.00 C 0.15 0.15 0.13 0.02 0.00 37 76 7,455 +16
29OCT26 142.50 C 0.13 0.13 0.13 0.01 0.00 36 1 2,759 0
29OCT26 145.00 C 0.11 0.11 0.09 0.01 0.00 38 139 4,669 +1
29OCT26 147.50 C 0.08 0.08 0.08 0.01 0.00 40 10 2,068 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10,950 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 908 0
29OCT26 155.00 C 0.05 0.05 0.05 0.01 0.00 45 2 1,271 -2
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 990 0
29OCT26 160.00 C 0.03 0.04 0.03 0.01 0.00 49 3 4,232 0
29OCT26 162.50 C 0.03 0.03 0.03 0.01 0.00 51 4 5,320 0
29OCT26 165.00 C 0.03 0.03 0.02 0.01 0.00 52 157 3,505 +134
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 227 0
29OCT26 172.50 C 0.02 0.02 0.02 0.01 0.00 57 150 204 +150
29OCT26 175.00 C 0.01 0.01 0.01 0.01 0.00 59 20 662 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 92 0
29OCT26 180.00 C 0.01 0.01 0.01 0.01 0.00 62 10 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 65.04 -0.05 115 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 64.04 +0.47 112 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.05 +0.35 110 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.03 +0.33 106 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.03 -0.02 103 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.07 +0.38 103 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.05 -0.09 99 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.06 +0.36 97 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.07 +0.37 95 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.57 +0.50 89 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.08 +0.51 83 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.59 +0.86 78 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.09 +0.34 73 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.62 +0.36 69 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.14 +0.37 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.67 +0.39 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.22 +0.41 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.79 +0.52 56 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.31 +0.52 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.93 +0.63 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.64 +0.26 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.08 +0.43 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.73 +0.59 43 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 20.47 +0.52 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.39 +0.05 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.00 +0.22 39 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 14.04 +0.17 39 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 12.23 +0.13 39 0 399 0
27NOV26 100.00 C 0.00 0.00 0.00 10.94 +0.54 41 0 1,410 0
27NOV26 102.50 C 8.86 8.87 8.81 9.18 +0.25 40 4 724 +4
27NOV26 105.00 C 7.57 7.59 7.50 7.83 +0.22 40 5 1,378 +1
27NOV26 107.50 C 6.10 6.61 6.10 6.66 +0.31 40 304 4,276 +96
27NOV26 110.00 C 5.30 5.67 5.30 5.60 +0.04 40 231 13,206 +197
27NOV26 112.50 C 4.63 4.63 4.52 4.66 +0.06 40 12 4,522 +2
27NOV26 115.00 C 3.71 4.05 3.70 3.83 +0.02 40 138 8,654 +19
27NOV26 117.50 C 3.15 3.50 3.14 3.12 0.00 40 108 1,749 +13
27NOV26 120.00 C 2.78 2.90 2.63 2.53 -0.01 40 1,740 20,320 +1,572
27NOV26 122.50 C 2.29 2.39 2.21 2.03 -0.01 40 131 11,317 +47
27NOV26 125.00 C 1.81 1.98 1.81 1.62 -0.02 39 75 19,769 0
27NOV26 127.50 C 1.53 1.62 1.53 1.28 -0.02 39 16 5,698 +8
27NOV26 130.00 C 1.31 1.42 1.20 1.01 -0.02 39 251 7,286 +57
27NOV26 132.50 C 1.05 1.15 1.00 0.79 -0.02 39 402 4,377 +148
27NOV26 135.00 C 0.92 0.95 0.86 0.61 -0.02 39 220 9,604 +68
27NOV26 137.50 C 0.78 0.78 0.78 0.47 -0.02 39 4 3,362 +4
27NOV26 140.00 C 0.62 0.66 0.59 0.36 -0.02 39 296 5,012 +26
27NOV26 142.50 C 0.52 0.55 0.51 0.28 -0.01 39 311 2,723 -150
27NOV26 145.00 C 0.42 0.48 0.42 0.21 -0.01 39 18 3,568 +18
27NOV26 147.50 C 0.36 0.36 0.36 0.16 -0.01 39 1 4,002 0
27NOV26 150.00 C 0.33 0.37 0.32 0.12 -0.01 39 81 3,916 +20
27NOV26 152.50 C 0.28 0.31 0.28 0.09 -0.01 39 35 1,112 +35
27NOV26 155.00 C 0.25 0.25 0.25 0.07 -0.01 39 12 3,906 0
27NOV26 157.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 794 0
27NOV26 160.00 C 0.00 0.00 0.00 0.04 0.00 40 0 7,068 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 0.00 40 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 0.00 39 0 3,654 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 375 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 275 0
27NOV26 180.00 C 0.09 0.09 0.08 0.01 0.00 43 9 487 +9
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 425 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 65.13 +0.02 91 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.13 +0.05 88 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.16 +0.32 88 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.17 +0.31 86 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.17 0.00 83 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.23 +0.11 84 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.18 +0.04 79 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.18 +0.26 77 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.18 +0.06 75 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 54.70 +0.33 70 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.22 +0.31 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.75 +0.11 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.28 +0.33 59 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 44.91 +0.08 60 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 42.46 +0.14 57 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 40.03 +0.25 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.57 +0.23 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 35.20 +0.15 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.74 +0.18 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.39 +0.17 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.17 +0.39 45 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 25.75 +0.05 42 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 23.55 +0.12 41 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 21.38 +0.81 40 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 19.51 +1.14 41 0 1,706 0
30DEC26 92.50 C 0.00 0.00 0.00 17.30 +0.75 39 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 15.51 +0.27 39 0 4,836 0
30DEC26 97.50 C 0.00 0.00 0.00 13.93 +0.33 39 0 3,183 0
30DEC26 100.00 C 0.00 0.00 0.00 12.36 +0.35 39 0 3,660 0
30DEC26 102.50 C 0.00 0.00 0.00 10.91 +0.25 39 0 1,855 0
30DEC26 105.00 C 0.00 0.00 0.00 9.61 +0.22 39 0 2,552 0
30DEC26 107.50 C 8.31 8.35 8.31 8.44 +0.18 40 200 3,842 +100
30DEC26 110.00 C 7.12 7.46 6.97 7.34 +0.04 39 172 3,934 +48
30DEC26 112.50 C 6.17 6.30 6.17 6.41 +0.03 40 6 5,338 +2
30DEC26 115.00 C 5.47 5.70 5.40 5.56 +0.12 40 42 8,343 -32
30DEC26 117.50 C 4.74 4.99 4.74 4.77 +0.04 40 9 9,597 -5
30DEC26 120.00 C 3.93 4.40 3.93 4.08 +0.03 40 78 27,675 +32
30DEC26 122.50 C 3.62 3.70 3.62 3.47 +0.02 39 3 2,930 +2
30DEC26 125.00 C 3.02 3.20 3.02 2.94 +0.01 39 32 6,593 0
30DEC26 127.50 C 0.00 0.00 0.00 2.49 +0.01 39 0 9,929 0
30DEC26 130.00 C 2.40 2.41 2.30 2.09 0.00 39 12 17,761 0
30DEC26 132.50 C 2.10 2.20 2.10 1.75 0.00 39 5 7,533 0
30DEC26 135.00 C 1.78 1.83 1.78 1.47 0.00 39 36 17,872 +28
30DEC26 137.50 C 0.00 0.00 0.00 1.22 -0.01 39 0 4,546 0
30DEC26 140.00 C 1.30 1.41 1.30 1.01 -0.01 39 67 19,665 +5
30DEC26 142.50 C 1.25 1.25 1.21 0.84 -0.01 39 31 2,115 -30
30DEC26 145.00 C 1.10 1.12 1.05 0.69 -0.01 39 323 15,648 0
30DEC26 147.50 C 0.00 0.00 0.00 0.57 -0.01 39 0 5,294 0
30DEC26 150.00 C 0.83 0.86 0.80 0.47 -0.01 39 40 10,801 +30
30DEC26 152.50 C 0.00 0.00 0.00 0.38 -0.01 39 0 1,636 0
30DEC26 155.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 3,193 0
30DEC26 157.50 C 0.54 0.54 0.54 0.26 0.00 39 15 930 +15
30DEC26 160.00 C 0.50 0.53 0.49 0.21 -0.01 39 59 6,051 -50
30DEC26 162.50 C 0.45 0.45 0.45 0.17 -0.01 39 12 1,781 -12
30DEC26 165.00 C 0.38 0.40 0.38 0.14 0.00 39 76 10,647 +76
30DEC26 167.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 3,506 0
30DEC26 170.00 C 0.35 0.35 0.33 0.09 -0.01 39 8 21,185 0
30DEC26 172.50 C 0.00 0.00 0.00 0.08 0.00 40 0 1,737 0
30DEC26 175.00 C 0.00 0.00 0.00 0.06 0.00 39 0 773 0
30DEC26 177.50 C 0.00 0.00 0.00 0.05 0.00 39 0 10,652 0
30DEC26 180.00 C 0.00 0.00 0.00 0.04 0.00 39 0 13,350 0
30DEC26 182.50 C 0.00 0.00 0.00 0.03 0.00 39 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.02 0.00 38 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 873 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,860 0
30DEC26 210.00 C 0.10 0.10 0.10 0.01 0.00 43 1 414 +1
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 301 0
30DEC26 230.00 C 0.10 0.10 0.10 0.01 0.00 49 2 497 -2
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 301 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 208 0
30DEC26 300.00 C 0.03 0.03 0.03 0.01 0.00 64 26 2,792 0
28JAN27 42.00 C 0.00 0.00 0.00 65.26 - 81 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 64.27 - 79 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 63.27 - 77 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 62.29 - 75 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 61.28 - 73 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 60.29 - 71 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 59.30 - 69 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 58.31 - 68 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 57.32 - 66 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 54.86 - 63 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 52.40 - 60 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 49.94 - 57 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 47.61 - 58 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 45.10 - 53 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 42.72 - 52 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 40.29 - 50 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 37.93 - 48 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 35.56 - 47 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 33.21 - 45 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 30.93 - 44 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 28.65 - 43 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 26.46 - 42 0 0 -
28JAN27 85.00 C 24.35 24.35 24.35 24.35 - 41 1 1 -
28JAN27 87.50 C 0.00 0.00 0.00 22.29 - 40 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 20.12 - 39 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 18.31 - 39 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 16.59 - 39 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 14.98 - 39 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 13.59 - 39 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 12.20 - 39 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 11.01 - 40 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 9.76 - 39 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 8.71 - 39 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 7.77 - 40 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 6.85 - 40 0 0 -
28JAN27 117.50 C 6.04 6.04 5.95 6.02 - 39 4 4 -
28JAN27 120.00 C 5.50 5.50 5.50 5.28 - 39 8 8 -
28JAN27 122.50 C 4.68 4.68 4.68 4.61 - 39 4 4 -
28JAN27 125.00 C 4.23 4.29 4.23 4.02 - 39 41 41 -
28JAN27 127.50 C 3.80 3.82 3.76 3.49 - 39 112 112 -
28JAN27 130.00 C 3.28 3.40 3.28 3.03 - 39 50 50 -
28JAN27 132.50 C 3.00 3.02 2.97 2.62 - 39 83 83 -
28JAN27 135.00 C 2.67 2.71 2.55 2.26 - 39 93 93 -
28JAN27 137.50 C 2.30 2.41 2.30 1.95 - 39 125 125 -
28JAN27 140.00 C 2.07 2.15 2.07 1.68 - 39 178 178 -
28JAN27 142.50 C 0.00 0.00 0.00 1.44 - 39 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 1.23 - 39 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 1.05 - 39 0 0 -
28JAN27 150.00 C 1.31 1.31 1.31 0.90 - 39 16 16 -
28JAN27 152.50 C 0.00 0.00 0.00 0.76 - 39 0 0 -
28JAN27 155.00 C 1.03 1.08 1.03 0.65 - 39 8 8 -
28JAN27 157.50 C 0.00 0.00 0.00 0.55 - 39 0 0 -
28JAN27 160.00 C 0.85 0.85 0.85 0.47 - 39 2 2 -
28JAN27 162.50 C 0.00 0.00 0.00 0.40 - 39 0 0 -
28JAN27 165.00 C 0.00 0.00 0.00 0.34 - 39 0 0 -
28JAN27 167.50 C 0.00 0.00 0.00 0.28 - 39 0 0 -
28JAN27 170.00 C 0.58 0.58 0.58 0.24 - 39 20 20 -
28JAN27 172.50 C 0.00 0.00 0.00 0.20 - 39 0 0 -
28JAN27 175.00 C 0.00 0.00 0.00 0.17 - 39 0 0 -
28JAN27 177.50 C 0.00 0.00 0.00 0.14 - 39 0 0 -
28JAN27 180.00 C 0.41 0.41 0.40 0.12 - 39 7 7 -
30MAR27 42.00 C 0.00 0.00 0.00 65.50 +0.39 67 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.51 +0.43 66 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.53 +0.69 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.64 +0.66 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.58 +0.41 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.69 +0.57 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.63 +0.49 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.66 +0.60 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.70 +0.58 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.29 +0.59 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.90 +0.16 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.51 +0.09 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.14 +0.48 51 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 45.77 +0.37 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.42 +0.24 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 41.08 +0.39 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.77 +0.15 45 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 36.59 +0.18 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.29 +0.08 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.21 +0.11 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.03 -0.07 42 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 28.02 +0.16 42 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 26.04 +0.14 41 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 24.18 +0.01 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 22.22 -0.40 40 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 20.47 -0.15 40 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 18.83 -0.47 39 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 17.36 -0.42 39 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 16.20 +0.31 40 0 7,945 0
30MAR27 102.50 C 0.00 0.00 0.00 14.80 +0.18 40 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 13.57 +0.16 40 0 2,107 0
30MAR27 107.50 C 0.00 0.00 0.00 12.44 +0.11 40 0 1,402 0
30MAR27 110.00 C 11.19 11.48 10.99 11.39 +0.14 40 301 3,223 +136
30MAR27 112.50 C 0.00 0.00 0.00 10.42 +0.16 40 0 1,481 0
30MAR27 115.00 C 9.54 9.79 9.31 9.47 +0.05 40 303 5,421 +243
30MAR27 117.50 C 0.00 0.00 0.00 8.62 +0.01 40 0 4,088 0
30MAR27 120.00 C 7.75 8.13 7.75 7.82 -0.03 40 111 12,608 +80
30MAR27 122.50 C 0.00 0.00 0.00 7.07 -0.04 40 0 452 0
30MAR27 125.00 C 6.43 6.43 6.43 6.39 -0.05 40 5 5,863 +5
30MAR27 127.50 C 6.26 6.26 5.92 5.77 -0.05 40 79 4,566 +59
30MAR27 130.00 C 5.70 5.71 5.41 5.20 -0.06 40 65 7,760 +6
30MAR27 132.50 C 5.23 5.23 5.23 4.68 -0.06 40 59 1,493 +59
30MAR27 135.00 C 4.80 4.80 4.50 4.21 -0.06 40 63 2,501 +63
30MAR27 137.50 C 0.00 0.00 0.00 3.79 -0.06 40 0 386 0
30MAR27 140.00 C 3.76 3.76 3.76 3.40 -0.06 40 30 6,203 +30
30MAR27 142.50 C 0.00 0.00 0.00 3.05 -0.06 40 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 2.73 -0.06 40 0 434 0
30MAR27 147.50 C 3.00 3.00 2.94 2.45 -0.06 40 12 602 +2
30MAR27 150.00 C 2.71 2.73 2.67 2.19 -0.06 40 206 3,474 +24
30MAR27 152.50 C 2.55 2.55 2.46 1.96 -0.05 40 14 998 +14
30MAR27 155.00 C 0.00 0.00 0.00 1.75 -0.05 40 0 2,763 0
30MAR27 157.50 C 0.00 0.00 0.00 1.56 -0.05 40 0 915 0
30MAR27 160.00 C 0.00 0.00 0.00 1.39 -0.05 40 0 1,934 0
30MAR27 162.50 C 0.00 0.00 0.00 1.24 -0.05 40 0 1,289 0
30MAR27 165.00 C 0.00 0.00 0.00 1.11 -0.04 40 0 2,124 0
30MAR27 167.50 C 0.00 0.00 0.00 0.98 -0.05 40 0 3,465 0
30MAR27 170.00 C 0.00 0.00 0.00 0.88 -0.04 40 0 1,640 0
30MAR27 172.50 C 0.00 0.00 0.00 0.78 -0.04 40 0 965 0
30MAR27 175.00 C 0.00 0.00 0.00 0.69 -0.04 40 0 2,154 0
30MAR27 177.50 C 0.00 0.00 0.00 0.62 -0.03 40 0 905 0
30MAR27 180.00 C 1.00 1.00 1.00 0.55 -0.03 40 3 2,075 0
30MAR27 182.50 C 0.00 0.00 0.00 0.49 -0.03 40 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 0.43 -0.03 40 0 714 0
30MAR27 187.50 C 0.00 0.00 0.00 0.38 -0.03 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 661 0
30MAR27 192.50 C 0.78 0.78 0.78 0.30 -0.03 40 3 986 0
30MAR27 195.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 1,809 0
30MAR27 197.50 C 0.68 0.68 0.68 0.24 -0.02 40 20 676 0
30MAR27 200.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 579 0
30MAR27 205.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 657 0
29JUN27 42.00 C 0.00 0.00 0.00 66.08 +0.67 66 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.13 +0.68 65 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.19 +0.94 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.20 +0.64 63 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.29 +0.92 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.31 +0.78 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.40 +0.41 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.42 +0.37 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.45 +0.34 58 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 56.19 +0.38 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.86 +0.42 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 51.51 +0.35 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 49.21 +0.54 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.93 +0.33 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 44.70 +0.34 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.41 +0.22 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.23 +0.20 47 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 38.13 +0.42 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 36.07 +0.35 45 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 34.05 +0.09 44 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 32.11 +0.38 44 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 30.23 +0.08 43 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 28.41 +0.08 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 26.68 +0.06 43 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 25.01 +0.06 42 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 23.47 +0.08 42 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 21.96 +0.07 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 20.47 +0.04 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 19.12 0.00 42 0 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 17.85 +0.20 41 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 16.59 +0.11 41 0 524 0
29JUN27 107.50 C 0.00 0.00 0.00 15.47 +0.10 41 0 2,409 0
29JUN27 110.00 C 14.30 14.30 14.30 14.39 +0.05 41 1 8,740 0
29JUN27 112.50 C 13.56 13.56 13.56 13.33 -0.03 41 1 886 0
29JUN27 115.00 C 12.72 12.72 12.49 12.40 -0.06 41 90 1,399 -30
29JUN27 117.50 C 0.00 0.00 0.00 11.51 -0.07 41 0 2,324 0
29JUN27 120.00 C 10.66 10.66 10.66 10.65 -0.07 41 5 3,683 0
29JUN27 122.50 C 10.35 10.35 10.35 9.86 -0.09 41 30 657 +14
29JUN27 125.00 C 9.60 9.60 9.60 9.16 -0.09 41 5 1,789 +5
29JUN27 127.50 C 9.20 9.20 8.82 8.46 -0.10 41 74 550 0
29JUN27 130.00 C 8.40 8.59 8.19 7.79 -0.10 41 73 2,717 +60
29JUN27 132.50 C 7.72 7.72 7.72 7.23 -0.10 41 60 472 +60
29JUN27 135.00 C 7.21 7.21 7.21 6.69 -0.11 41 560 971 +510
29JUN27 137.50 C 6.74 6.74 6.74 6.16 -0.11 40 135 368 +127
29JUN27 140.00 C 6.46 6.46 6.30 5.67 -0.10 41 65 3,354 +60
29JUN27 142.50 C 0.00 0.00 0.00 5.26 -0.10 40 0 297 0
29JUN27 145.00 C 0.00 0.00 0.00 4.86 -0.11 40 0 1,079 0
29JUN27 147.50 C 5.10 5.10 5.10 4.46 -0.11 40 1 286 0
29JUN27 150.00 C 0.00 0.00 0.00 4.09 -0.10 40 0 3,020 0
29JUN27 152.50 C 0.00 0.00 0.00 3.80 -0.10 40 0 456 0
29JUN27 155.00 C 4.00 4.00 4.00 3.51 -0.10 40 10 337 0
29JUN27 157.50 C 0.00 0.00 0.00 3.22 -0.10 40 0 592 0
29JUN27 160.00 C 0.00 0.00 0.00 2.93 -0.11 40 0 1,154 0
29JUN27 162.50 C 0.00 0.00 0.00 2.72 -0.09 40 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 2.52 -0.09 40 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.32 -0.09 40 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 2.12 -0.09 40 0 455 0
29JUN27 172.50 C 0.00 0.00 0.00 1.94 -0.07 40 0 288 0
29JUN27 175.00 C 2.58 2.58 2.58 1.80 -0.07 40 1 124 +1
29JUN27 177.50 C 0.00 0.00 0.00 1.66 -0.08 40 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.53 -0.07 40 0 162 0
29JUN27 182.50 C 0.00 0.00 0.00 1.39 -0.08 40 0 85 0
29JUN27 185.00 C 2.08 2.08 2.08 1.27 -0.06 40 5 171 +5
29JUN27 187.50 C 0.00 0.00 0.00 1.18 -0.06 40 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 1.09 -0.06 40 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 1.00 -0.07 40 0 597 0
29JUN27 195.00 C 1.67 1.67 1.67 0.91 -0.07 40 2 447 +2
29JUN27 197.50 C 0.00 0.00 0.00 0.83 -0.06 40 0 772 0
29JUN27 200.00 C 0.00 0.00 0.00 0.77 -0.05 40 0 1,093 0
29JUN27 205.00 C 1.39 1.45 1.33 0.66 -0.05 40 134 2,647 +82
29SEP27 42.00 C 0.00 0.00 0.00 66.13 +0.72 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 65.20 +0.62 60 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 64.19 +0.51 58 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 63.26 +0.54 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 62.32 +0.42 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 61.39 +0.54 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 60.46 +0.47 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 59.54 +0.40 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 58.63 +0.50 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 56.33 +0.35 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 54.06 +0.44 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 51.84 +0.54 51 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 49.64 +0.22 49 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 47.49 +0.48 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.37 +0.46 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.31 +0.43 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.29 +0.40 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 39.31 +0.44 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.33 +0.23 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.46 +0.21 45 0 0 0
29SEP27 80.00 C 33.44 35.52 33.44 33.63 +0.19 44 30 70 +30
29SEP27 82.50 C 0.00 0.00 0.00 31.84 +0.12 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.19 +0.25 43 0 0 0
29SEP27 87.50 C 28.90 28.90 28.90 28.56 +0.22 43 1 275 +1
29SEP27 90.00 C 0.00 0.00 0.00 26.99 +0.03 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 25.55 +0.02 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 24.12 +0.01 42 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 22.74 -0.03 42 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 21.51 -0.04 42 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 20.28 -0.04 42 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 19.06 -0.06 42 0 64 0
29SEP27 107.50 C 0.00 0.00 0.00 18.01 -0.09 42 0 313 0
29SEP27 110.00 C 0.00 0.00 0.00 16.99 -0.09 42 0 444 0
29SEP27 112.50 C 0.00 0.00 0.00 15.96 -0.10 42 0 542 0
29SEP27 115.00 C 0.00 0.00 0.00 15.00 -0.12 42 0 780 0
29SEP27 117.50 C 14.29 14.29 14.29 14.17 -0.12 42 100 516 0
29SEP27 120.00 C 14.00 14.00 13.76 13.33 -0.13 41 80 1,039 +48
29SEP27 122.50 C 0.00 0.00 0.00 12.50 -0.13 41 0 432 0
29SEP27 125.00 C 12.15 12.41 11.95 11.74 -0.14 41 891 3,150 +483
29SEP27 127.50 C 11.93 11.93 11.52 11.08 -0.15 41 107 280 +60
29SEP27 130.00 C 10.53 11.24 10.53 10.42 -0.15 41 61 1,394 +60
29SEP27 132.50 C 10.51 10.51 10.39 9.76 -0.15 41 61 230 +61
29SEP27 135.00 C 9.83 9.83 9.83 9.13 -0.15 41 60 150 +60
29SEP27 137.50 C 9.30 9.30 9.26 8.62 -0.16 41 62 158 0
29SEP27 140.00 C 8.81 8.82 8.81 8.11 -0.17 41 65 98 +25
29SEP27 142.50 C 8.29 8.29 8.29 7.61 -0.16 41 61 166 +61
29SEP27 145.00 C 8.10 8.10 7.87 7.10 -0.17 41 68 67 +61
29SEP27 147.50 C 7.38 7.38 7.38 6.67 -0.16 41 3 4 +3
29SEP27 150.00 C 7.33 7.33 7.33 6.29 -0.16 41 1 13 0
29SEP27 152.50 C 0.00 0.00 0.00 5.92 -0.16 41 0 25 0
29SEP27 155.00 C 0.00 0.00 0.00 5.54 -0.16 41 0 42 0
29SEP27 157.50 C 0.00 0.00 0.00 5.16 -0.17 41 0 74 0
29SEP27 160.00 C 5.77 5.77 5.77 4.85 -0.14 41 1 42 0
29SEP27 162.50 C 0.00 0.00 0.00 4.58 -0.14 41 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 4.30 -0.15 41 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 4.03 -0.15 41 0 171 0
29SEP27 170.00 C 0.00 0.00 0.00 3.76 -0.15 41 0 117 0
29SEP27 172.50 C 4.71 4.71 4.71 3.50 -0.14 41 30 39 +30
29SEP27 175.00 C 4.37 4.37 4.37 3.31 -0.13 41 65 45 +12
29SEP27 177.50 C 0.00 0.00 0.00 3.12 -0.13 41 0 70 0
29SEP27 180.00 C 3.97 4.05 3.97 2.93 -0.14 41 67 99 0
29SEP27 182.50 C 3.79 3.79 3.79 2.74 -0.14 41 65 130 +65
29SEP27 185.00 C 3.62 3.69 3.60 2.55 -0.14 41 154 219 +154
29SEP27 187.50 C 3.55 3.59 3.34 2.38 -0.12 41 154 219 +37
29SEP27 190.00 C 3.25 3.40 3.25 2.26 -0.10 41 66 268 +25
TOTAL CALL 28,694 865,636 +12,180
02OCT26 86.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 83 0 210 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
02OCT26 98.00 P 0.01 0.01 0.01 0.01 -0.01 47 113 219 +113
02OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 88 0
02OCT26 100.00 P 0.03 0.03 0.02 0.01 -0.05 37 16 199 +5
02OCT26 101.00 P 0.07 0.07 0.05 0.02 -0.10 35 266 487 +23
02OCT26 102.00 P 0.15 0.15 0.07 0.04 -0.18 33 22 326 +17
02OCT26 103.00 P 0.19 0.19 0.12 0.10 -0.29 33 11 258 -9
02OCT26 104.00 P 0.60 0.60 0.25 0.21 -0.38 33 11 285 -1
02OCT26 105.00 P 0.90 1.10 0.35 0.42 -0.54 33 167 663 -15
02OCT26 106.00 P 1.20 1.30 0.60 0.75 -0.65 32 475 911 +207
02OCT26 107.00 P 2.30 2.30 1.09 1.23 -0.73 32 514 439 +131
02OCT26 108.00 P 2.22 2.22 2.07 1.85 -0.77 31 102 337 +100
02OCT26 109.00 P 2.60 2.60 2.60 2.60 -0.78 30 2 247 0
02OCT26 110.00 P 4.05 4.05 3.60 3.45 -0.76 27 7 583 0
02OCT26 111.00 P 4.65 4.65 4.65 4.54 -0.43 41 5 114 -5
02OCT26 112.00 P 5.95 5.95 5.95 5.58 -0.26 51 1 124 -1
02OCT26 113.00 P 6.40 6.40 6.40 6.58 -0.47 58 2 198 0
02OCT26 114.00 P 0.00 0.00 0.00 7.58 -0.47 64 0 154 0
02OCT26 115.00 P 0.00 0.00 0.00 8.40 -0.67 0 0 128 0
02OCT26 116.00 P 0.00 0.00 0.00 9.40 -0.69 0 0 1 0
02OCT26 117.00 P 0.00 0.00 0.00 10.61 -0.50 85 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 11.40 -0.75 0 0 2 0
02OCT26 119.00 P 0.00 0.00 0.00 12.40 -0.54 0 0 2 0
02OCT26 120.00 P 0.00 0.00 0.00 13.40 -0.75 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 14.40 -0.68 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 15.40 -0.64 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 16.40 -0.72 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 17.40 -0.64 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 18.40 -0.53 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 19.40 -0.78 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 20.40 -0.56 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 21.40 -0.57 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 22.40 -0.70 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 23.40 -0.96 0 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 24.40 -0.64 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 25.47 -0.40 138 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 26.40 -0.50 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 27.40 -0.59 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 28.40 -0.63 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
09OCT26 87.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
09OCT26 93.00 P 0.09 0.09 0.07 0.02 -0.01 37 81 115 +81
09OCT26 94.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 6 0
09OCT26 95.00 P 0.11 0.11 0.11 0.05 -0.03 37 2 12 +2
09OCT26 96.00 P 0.14 0.14 0.14 0.08 -0.04 37 25 132 +25
09OCT26 97.00 P 0.19 0.19 0.19 0.12 -0.07 36 19 61 +19
09OCT26 98.00 P 0.31 0.34 0.25 0.19 -0.08 37 61 245 +61
09OCT26 99.00 P 0.40 0.40 0.40 0.28 -0.11 36 3 244 +3
09OCT26 100.00 P 0.61 0.61 0.40 0.40 -0.13 36 79 924 +38
09OCT26 101.00 P 0.75 0.75 0.62 0.55 -0.18 36 24 56 +24
09OCT26 102.00 P 1.08 1.08 0.70 0.76 -0.21 36 1,146 1,211 +910
09OCT26 103.00 P 1.47 1.47 0.95 0.99 -0.28 36 989 1,213 +912
09OCT26 104.00 P 1.60 1.68 1.20 1.29 -0.31 36 37 385 +7
09OCT26 105.00 P 2.33 2.33 1.45 1.64 -0.39 35 636 711 +376
09OCT26 106.00 P 2.60 2.60 2.09 2.09 -0.41 36 88 215 +25
09OCT26 107.00 P 2.73 2.89 2.73 2.55 -0.45 35 501 655 +444
09OCT26 108.00 P 3.79 3.79 3.79 3.11 -0.55 35 2 107 +2
09OCT26 109.00 P 0.00 0.00 0.00 3.76 -0.56 35 0 3 0
09OCT26 110.00 P 5.00 5.00 5.00 4.64 -0.26 38 200 209 +188
09OCT26 111.00 P 0.00 0.00 0.00 5.12 -0.70 34 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 6.05 -0.59 37 0 23 0
09OCT26 113.00 P 6.95 6.95 6.95 6.93 -0.56 38 2 2 +2
09OCT26 114.00 P 0.00 0.00 0.00 7.58 -0.81 31 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 8.64 -0.64 37 0 130 0
09OCT26 116.00 P 0.00 0.00 0.00 9.55 -0.54 36 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 10.61 -0.50 42 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 11.46 -0.69 36 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 12.43 -0.51 36 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 13.41 -0.74 36 0 1 0
09OCT26 121.00 P 0.00 0.00 0.00 14.40 -0.68 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 15.40 -0.64 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 16.40 -0.72 0 0 1 0
09OCT26 124.00 P 0.00 0.00 0.00 17.40 -0.70 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 18.40 -0.70 0 0 1 0
09OCT26 126.00 P 0.00 0.00 0.00 19.40 -0.78 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 20.40 -0.56 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 21.40 -0.57 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,603 0
29OCT26 77.50 P 0.04 0.04 0.04 0.01 0.00 41 62 1,799 -62
29OCT26 80.00 P 0.06 0.06 0.06 0.01 0.00 37 50 1,148 +31
29OCT26 82.50 P 0.09 0.09 0.09 0.03 0.00 38 76 1,781 +30
29OCT26 85.00 P 0.16 0.16 0.14 0.05 -0.01 37 60 2,890 0
29OCT26 87.50 P 0.21 0.21 0.21 0.11 -0.02 37 50 3,341 0
29OCT26 90.00 P 0.35 0.35 0.28 0.22 -0.03 37 119 3,509 +16
29OCT26 92.50 P 0.50 0.51 0.40 0.41 -0.04 37 511 3,590 +214
29OCT26 95.00 P 0.88 0.88 0.63 0.67 -0.10 36 230 6,798 +155
29OCT26 97.50 P 0.61 1.22 0.61 1.09 -0.15 36 1,252 8,350 +215
29OCT26 100.00 P 1.70 2.01 1.54 1.67 -0.17 36 1,393 18,791 +611
29OCT26 102.50 P 2.95 2.95 2.25 2.45 -0.25 36 285 10,055 +261
29OCT26 105.00 P 3.93 3.93 3.30 3.46 -0.37 36 402 13,785 -123
29OCT26 107.50 P 5.08 5.08 4.50 4.67 -0.40 35 701 10,731 +606
29OCT26 110.00 P 6.80 6.80 6.08 6.10 -0.60 35 24 12,649 +5
29OCT26 112.50 P 7.50 7.50 7.50 7.98 -0.25 37 1 8,530 -1
29OCT26 115.00 P 10.58 10.68 9.54 9.62 -0.82 35 54 8,080 -28
29OCT26 117.50 P 0.00 0.00 0.00 11.90 -0.64 37 0 3,818 0
29OCT26 120.00 P 14.60 14.60 13.95 13.72 -0.67 32 37 5,026 0
29OCT26 122.50 P 0.00 0.00 0.00 15.95 -1.11 29 0 774 0
29OCT26 125.00 P 18.45 19.08 18.45 18.44 -0.80 31 63 1,927 -60
29OCT26 127.50 P 21.42 21.42 21.28 20.98 -1.00 37 700 941 -552
29OCT26 130.00 P 0.00 0.00 0.00 23.43 -0.93 37 0 3,071 0
29OCT26 132.50 P 0.00 0.00 0.00 26.19 -0.11 50 0 230 0
29OCT26 135.00 P 0.00 0.00 0.00 28.40 -0.63 0 0 658 0
29OCT26 137.50 P 0.00 0.00 0.00 30.90 -0.40 0 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 33.46 -0.34 50 0 1,006 0
29OCT26 142.50 P 0.00 0.00 0.00 35.90 -0.40 0 0 12 0
29OCT26 145.00 P 0.00 0.00 0.00 38.41 -0.39 51 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 40.90 -0.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.40 -0.40 0 0 30 0
29OCT26 152.50 P 0.00 0.00 0.00 45.90 -0.40 0 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 48.40 -0.40 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.90 -0.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.41 -0.39 65 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 55.90 -0.40 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.40 -0.40 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.90 -0.40 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.40 -0.40 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.90 -0.40 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.40 -0.40 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.90 -0.40 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.40 -0.40 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.90 -0.40 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.40 -0.40 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.90 -0.40 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.40 -0.40 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 85.90 -0.40 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.40 -0.40 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.90 -0.40 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.40 -0.40 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.40 -0.40 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 279 0
27NOV26 65.00 P 0.03 0.03 0.03 0.01 0.00 44 236 785 +236
27NOV26 67.50 P 0.05 0.05 0.05 0.01 0.00 41 225 444 +225
27NOV26 70.00 P 0.08 0.08 0.08 0.02 0.00 41 60 205 -60
27NOV26 72.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 421 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 705 0
27NOV26 77.50 P 0.22 0.23 0.22 0.11 -0.02 40 140 584 +140
27NOV26 80.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 2,830 0
27NOV26 82.50 P 0.42 0.42 0.42 0.31 -0.05 39 44 353 0
27NOV26 85.00 P 0.63 0.63 0.57 0.49 -0.06 39 71 1,782 +70
27NOV26 87.50 P 0.82 0.82 0.78 0.74 -0.09 39 8 3,405 -4
27NOV26 90.00 P 1.20 1.20 1.08 1.07 -0.13 39 66 9,258 +42
27NOV26 92.50 P 1.73 1.73 1.45 1.48 -0.21 39 488 3,922 +76
27NOV26 95.00 P 2.10 2.13 2.01 1.99 -0.25 39 52 8,368 +1
27NOV26 97.50 P 2.88 2.88 2.73 2.65 -0.25 38 63 4,166 +1
27NOV26 100.00 P 3.75 3.75 3.43 3.44 -0.37 38 337 6,518 +98
27NOV26 102.50 P 4.94 4.94 4.29 4.43 -0.41 38 431 3,213 -2
27NOV26 105.00 P 5.95 5.95 5.55 5.52 -0.37 38 17 12,547 +13
27NOV26 107.50 P 7.16 7.18 7.13 6.88 -0.41 39 7 8,019 -3
27NOV26 110.00 P 8.66 8.74 8.33 8.37 -0.36 39 8 14,852 0
27NOV26 112.50 P 10.15 10.15 10.15 9.91 -0.49 39 40 7,922 0
27NOV26 115.00 P 11.78 12.04 11.78 11.53 -0.83 38 34 5,234 +30
27NOV26 117.50 P 0.00 0.00 0.00 13.44 0.00 39 0 2,795 0
27NOV26 120.00 P 15.20 15.20 15.20 15.37 -0.63 39 20 3,850 +20
27NOV26 122.50 P 0.00 0.00 0.00 17.35 -0.43 38 0 2,442 0
27NOV26 125.00 P 20.77 20.77 20.05 19.95 -0.59 43 180 11,592 +180
27NOV26 127.50 P 0.00 0.00 0.00 22.03 -0.53 42 0 1,003 0
27NOV26 130.00 P 24.42 24.42 24.42 24.13 -0.54 41 2 2,417 +2
27NOV26 132.50 P 0.00 0.00 0.00 26.19 -0.84 37 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 28.72 -0.35 40 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 30.92 -0.52 35 0 493 0
27NOV26 140.00 P 0.00 0.00 0.00 33.49 -0.39 40 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 35.93 -0.37 39 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 38.41 -0.40 40 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 40.90 -0.40 0 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 43.40 -0.40 0 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 45.90 -0.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.41 -0.70 47 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.90 -0.74 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.41 -0.39 51 0 74 0
27NOV26 162.50 P 0.00 0.00 0.00 55.91 -0.80 52 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.40 -0.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.90 -0.72 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.40 -0.40 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.90 -0.69 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.40 -0.71 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.90 -0.71 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.40 -0.74 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.90 -0.73 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.40 -0.75 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.90 -0.71 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.40 -0.40 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.90 -0.75 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.40 -0.75 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.90 -0.82 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.40 -0.72 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.40 -0.77 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 60.00 P 0.06 0.06 0.06 0.01 0.00 41 2 9,251 -2
30DEC26 62.50 P 0.00 0.00 0.00 0.02 0.00 41 0 5,770 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 3,291 0
30DEC26 67.50 P 0.16 0.16 0.16 0.06 0.00 40 1 964 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 1,008 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 662 0
30DEC26 75.00 P 0.42 0.42 0.42 0.24 -0.03 39 147 1,662 +65
30DEC26 77.50 P 0.52 0.52 0.52 0.37 -0.04 39 3 1,651 +3
30DEC26 80.00 P 0.66 0.66 0.66 0.55 -0.05 39 2 4,985 +2
30DEC26 82.50 P 0.86 0.86 0.86 0.80 -0.07 39 8 4,876 +8
30DEC26 85.00 P 1.15 1.15 1.11 1.11 -0.09 39 26 11,334 +16
30DEC26 87.50 P 1.62 1.62 1.62 1.46 -0.15 39 1 7,032 -1
30DEC26 90.00 P 2.09 2.09 1.87 1.89 -0.21 38 188 10,170 +39
30DEC26 92.50 P 2.43 2.43 2.40 2.46 -0.22 38 44 5,871 +14
30DEC26 95.00 P 3.18 3.18 3.07 3.11 -0.24 38 13 13,972 +3
30DEC26 97.50 P 4.25 4.25 3.85 3.91 -0.28 38 206 5,679 +66
30DEC26 100.00 P 5.13 5.22 4.76 4.82 -0.26 38 857 22,837 -79
30DEC26 102.50 P 6.12 6.12 5.70 5.85 -0.28 38 203 6,629 +157
30DEC26 105.00 P 7.31 7.31 6.80 7.00 -0.38 38 1,567 14,237 +229
30DEC26 107.50 P 8.52 8.57 8.13 8.36 -0.37 38 228 9,293 -2
30DEC26 110.00 P 10.55 10.55 9.76 9.81 -0.52 39 42 12,893 +40
30DEC26 112.50 P 0.00 0.00 0.00 11.36 -0.63 39 0 7,859 0
30DEC26 115.00 P 0.00 0.00 0.00 13.11 -0.24 39 0 15,418 0
30DEC26 117.50 P 0.00 0.00 0.00 14.78 -0.72 39 0 8,044 0
30DEC26 120.00 P 17.18 17.18 17.18 16.50 -0.86 38 1 19,975 0
30DEC26 122.50 P 0.00 0.00 0.00 18.08 -0.44 36 0 8,503 0
30DEC26 125.00 P 0.00 0.00 0.00 20.73 -0.27 40 0 15,564 0
30DEC26 127.50 P 0.00 0.00 0.00 22.86 -0.83 41 0 8,695 0
30DEC26 130.00 P 0.00 0.00 0.00 24.71 -0.48 39 0 18,711 0
30DEC26 132.50 P 0.00 0.00 0.00 27.05 -0.62 40 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 29.35 -0.27 40 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 31.31 -0.14 37 0 2,628 0
30DEC26 140.00 P 0.00 0.00 0.00 33.81 -0.73 39 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 36.09 -1.10 38 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 38.48 -0.73 37 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 40.99 -0.40 39 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 43.44 -0.40 39 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 45.91 -0.40 39 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 48.41 -0.70 40 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 50.90 -0.74 0 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 53.41 -0.39 43 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 55.91 -0.80 45 0 595 0
30DEC26 165.00 P 58.65 58.65 58.15 59.34 +0.08 63 25 6,156 0
30DEC26 167.50 P 0.00 0.00 0.00 60.90 -0.72 0 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 63.40 -0.40 0 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 65.90 -0.69 0 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 68.40 -0.71 0 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 70.90 -0.71 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.40 -0.74 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 75.90 -0.73 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.40 -0.75 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.90 -0.71 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.40 -0.45 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.90 -0.75 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.40 -0.75 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.90 -0.82 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.40 -0.72 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 98.40 -0.77 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.40 -0.40 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.40 -0.47 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.40 -0.40 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.40 -0.48 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.40 -0.45 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 128.40 -0.45 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.40 -0.41 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.40 -0.40 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.40 -0.40 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.40 -0.40 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.40 -0.40 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.40 -0.40 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.40 -0.40 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.40 -0.40 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.40 -0.44 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.40 -0.44 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.40 -0.44 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.40 -0.45 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.40 -0.40 0 0 2 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 0.05 - 39 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 0.08 - 39 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 0.13 - 39 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 0.21 - 39 0 0 -
28JAN27 72.50 P 0.50 0.50 0.47 0.32 - 39 3 3 -
28JAN27 75.00 P 0.00 0.00 0.00 0.47 - 39 0 0 -
28JAN27 77.50 P 0.80 0.80 0.78 0.66 - 39 11 11 -
28JAN27 80.00 P 1.03 1.03 1.03 0.93 - 39 67 67 -
28JAN27 82.50 P 1.32 1.32 1.28 1.26 - 39 67 67 -
28JAN27 85.00 P 1.70 1.70 1.70 1.61 - 39 4 4 -
28JAN27 87.50 P 2.23 2.23 2.07 2.04 - 38 5 5 -
28JAN27 90.00 P 2.75 2.76 2.75 2.58 - 38 6 6 -
28JAN27 92.50 P 3.33 3.33 3.33 3.22 - 38 2 2 -
28JAN27 95.00 P 4.20 4.20 4.02 3.98 - 38 15 15 -
28JAN27 97.50 P 5.08 5.08 5.08 4.83 - 38 1 1 -
28JAN27 100.00 P 5.84 5.90 5.74 5.78 - 38 97 97 -
28JAN27 102.50 P 6.85 6.85 6.65 6.88 - 38 1,000 1,000 -
28JAN27 105.00 P 8.19 8.19 8.19 8.05 - 38 5 5 -
28JAN27 107.50 P 0.00 0.00 0.00 9.40 - 38 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 10.90 - 38 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 12.46 - 39 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 14.05 - 39 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 15.91 - 39 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 17.53 - 39 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 19.66 - 40 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 21.44 - 39 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 23.46 - 39 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 25.61 - 40 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 27.73 - 40 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 29.90 - 40 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 32.11 - 40 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 34.36 - 40 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 36.64 - 40 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 38.95 - 40 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 41.31 - 40 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 43.66 - 40 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 46.07 - 40 0 0 -
28JAN27 155.00 P 0.00 0.00 0.00 48.46 - 39 0 0 -
28JAN27 157.50 P 0.00 0.00 0.00 50.92 - 39 0 0 -
28JAN27 160.00 P 0.00 0.00 0.00 53.41 - 39 0 0 -
28JAN27 162.50 P 0.00 0.00 0.00 55.91 - 41 0 0 -
28JAN27 165.00 P 0.00 0.00 0.00 59.34 - 56 0 0 -
28JAN27 167.50 P 0.00 0.00 0.00 60.90 - 0 0 0 -
28JAN27 170.00 P 0.00 0.00 0.00 63.40 - 0 0 0 -
28JAN27 172.50 P 0.00 0.00 0.00 65.90 - 0 0 0 -
28JAN27 175.00 P 0.00 0.00 0.00 68.40 - 0 0 0 -
28JAN27 177.50 P 0.00 0.00 0.00 70.90 - 0 0 0 -
28JAN27 180.00 P 0.00 0.00 0.00 73.40 - 0 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 50 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 0.00 40 0 164 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 181 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 169 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 3,069 0
30MAR27 62.50 P 0.00 0.00 0.00 0.22 -0.03 39 0 1,071 0
30MAR27 65.00 P 0.00 0.00 0.00 0.33 -0.04 40 0 743 0
30MAR27 67.50 P 0.73 0.73 0.73 0.46 -0.06 40 60 895 +60
30MAR27 70.00 P 0.84 0.84 0.84 0.65 -0.07 40 2 942 +2
30MAR27 72.50 P 0.00 0.00 0.00 0.87 -0.10 40 0 4,399 0
30MAR27 75.00 P 1.31 1.31 1.31 1.16 -0.09 40 1 1,411 0
30MAR27 77.50 P 1.63 1.63 1.63 1.51 -0.13 40 65 2,709 0
30MAR27 80.00 P 0.00 0.00 0.00 1.91 -0.14 40 0 11,463 0
30MAR27 82.50 P 2.36 2.36 2.36 2.28 -0.23 39 65 2,284 +65
30MAR27 85.00 P 0.00 0.00 0.00 2.79 -0.28 39 0 4,913 0
30MAR27 87.50 P 0.00 0.00 0.00 3.42 -0.25 39 0 3,212 0
30MAR27 90.00 P 4.31 4.40 4.31 4.11 -0.21 39 328 14,758 +311
30MAR27 92.50 P 5.01 5.19 4.83 4.89 -0.28 39 190 3,333 +190
30MAR27 95.00 P 6.07 6.09 5.67 5.74 -0.33 39 802 11,705 +610
30MAR27 97.50 P 6.88 6.88 6.60 6.70 -0.35 39 294 4,600 +261
30MAR27 100.00 P 7.91 7.91 7.66 7.71 -0.41 39 30 19,009 +30
30MAR27 102.50 P 0.00 0.00 0.00 8.87 -0.41 39 0 4,077 0
30MAR27 105.00 P 10.11 10.11 10.07 10.11 -0.46 39 154 10,769 +3
30MAR27 107.50 P 11.58 11.74 11.31 11.46 -0.46 39 300 6,674 +294
30MAR27 110.00 P 0.00 0.00 0.00 12.88 -0.49 39 0 10,071 0
30MAR27 112.50 P 0.00 0.00 0.00 14.44 -0.45 39 0 4,110 0
30MAR27 115.00 P 15.80 15.80 15.80 16.06 -0.58 39 1 13,466 0
30MAR27 117.50 P 0.00 0.00 0.00 17.67 -0.70 39 0 6,868 0
30MAR27 120.00 P 0.00 0.00 0.00 19.43 -0.68 39 0 11,359 0
30MAR27 122.50 P 0.00 0.00 0.00 21.15 -0.83 39 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.99 -0.79 39 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 25.02 -0.68 39 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 27.15 -0.40 40 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 29.15 -0.46 40 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 31.21 -0.48 40 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 33.17 -0.62 39 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 35.65 -0.30 41 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 37.55 -0.60 40 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 39.90 -0.33 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.97 -0.65 40 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 44.31 -0.69 40 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 46.68 -0.52 40 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 48.90 -0.72 39 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 51.33 -0.63 40 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 53.70 -0.61 40 0 163 0
30MAR27 162.50 P 0.00 0.00 0.00 56.10 -0.61 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 59.34 +0.08 48 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 60.95 -0.67 39 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 63.41 -0.42 39 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 65.90 -0.69 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.56 -0.55 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.06 -0.55 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.56 -0.58 47 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 75.98 -0.65 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.56 -0.59 49 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 81.06 -0.55 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.40 -0.45 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.90 -0.75 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.40 -0.75 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.90 -0.82 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.40 -0.72 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.40 -0.77 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
29JUN27 45.00 P 0.22 0.22 0.22 0.05 -0.01 40 35 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 353 0
29JUN27 52.50 P 0.00 0.00 0.00 0.19 -0.03 40 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.40 -0.05 40 0 287 0
29JUN27 60.00 P 0.91 0.91 0.91 0.54 -0.07 40 65 243 +65
29JUN27 62.50 P 0.00 0.00 0.00 0.74 -0.08 40 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 0.97 -0.10 40 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.26 -0.11 40 0 1,375 0
29JUN27 70.00 P 0.00 0.00 0.00 1.60 -0.14 40 0 3,212 0
29JUN27 72.50 P 0.00 0.00 0.00 2.00 -0.15 40 0 796 0
29JUN27 75.00 P 2.49 2.49 2.49 2.46 -0.13 40 1 1,024 +1
29JUN27 77.50 P 0.00 0.00 0.00 2.85 -0.20 40 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 3.37 -0.22 40 0 883 0
29JUN27 82.50 P 0.00 0.00 0.00 4.04 -0.29 39 0 762 0
29JUN27 85.00 P 0.00 0.00 0.00 4.69 -0.31 39 0 7,516 0
29JUN27 87.50 P 0.00 0.00 0.00 5.50 -0.28 39 0 3,331 0
29JUN27 90.00 P 0.00 0.00 0.00 6.33 -0.28 39 0 4,028 0
29JUN27 92.50 P 0.00 0.00 0.00 7.24 -0.32 39 0 2,363 0
29JUN27 95.00 P 0.00 0.00 0.00 8.25 -0.32 39 0 6,723 0
29JUN27 97.50 P 9.17 9.17 9.17 9.26 -0.34 39 60 2,540 0
29JUN27 100.00 P 10.66 10.66 10.20 10.42 -0.37 39 681 14,583 +649
29JUN27 102.50 P 11.50 11.50 11.50 11.61 -0.38 39 60 2,308 +60
29JUN27 105.00 P 0.00 0.00 0.00 12.82 -0.48 39 0 5,453 0
29JUN27 107.50 P 0.00 0.00 0.00 14.19 -0.50 39 0 1,227 0
29JUN27 110.00 P 0.00 0.00 0.00 15.58 -0.51 39 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 16.97 -0.69 39 0 2,219 0
29JUN27 115.00 P 0.00 0.00 0.00 18.60 -0.56 39 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 20.29 -0.54 39 0 4,037 0
29JUN27 120.00 P 0.00 0.00 0.00 21.87 -0.54 39 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 23.67 -0.49 39 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 25.51 -0.59 39 0 3,980 0
29JUN27 127.50 P 0.00 0.00 0.00 27.31 -0.51 39 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 29.24 -0.49 39 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 31.19 -0.47 39 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 33.16 -0.47 39 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 35.16 -0.51 40 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 37.20 -0.25 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 39.29 -0.51 40 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 41.32 -0.56 39 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 43.54 -0.48 40 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 45.71 -0.49 40 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 48.11 -0.52 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.32 -0.50 41 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 52.55 -0.54 41 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 54.82 +0.08 41 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 57.10 -0.55 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.42 -0.54 41 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 61.73 -0.52 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.08 -0.65 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.46 -0.63 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.86 -0.61 41 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 71.26 -0.62 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.69 -0.45 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 76.13 -0.50 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.58 -0.57 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.06 -0.55 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.56 -0.42 44 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.06 -0.59 45 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 88.40 -0.75 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.90 -0.82 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.40 -0.72 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.40 -0.77 0 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 78 0
29SEP27 43.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 86 0
29SEP27 45.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.33 -0.05 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.47 -0.06 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.63 -0.08 41 0 168 0
29SEP27 57.50 P 0.00 0.00 0.00 0.85 -0.08 41 0 134 0
29SEP27 60.00 P 1.44 1.47 1.44 1.09 -0.11 41 4 43 +4
29SEP27 62.50 P 0.00 0.00 0.00 1.39 -0.12 41 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.73 -0.16 41 0 33 0
29SEP27 67.50 P 0.00 0.00 0.00 2.15 -0.16 41 0 40 0
29SEP27 70.00 P 0.00 0.00 0.00 2.59 -0.20 41 0 112 0
29SEP27 72.50 P 0.00 0.00 0.00 3.14 -0.17 41 0 446 0
29SEP27 75.00 P 0.00 0.00 0.00 3.52 -0.18 40 0 832 0
29SEP27 77.50 P 0.00 0.00 0.00 4.12 -0.25 40 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 4.84 -0.26 40 0 693 0
29SEP27 82.50 P 0.00 0.00 0.00 5.50 -0.31 40 0 274 0
29SEP27 85.00 P 0.00 0.00 0.00 6.35 -0.31 40 0 2,441 0
29SEP27 87.50 P 0.00 0.00 0.00 7.20 -0.32 40 0 768 0
29SEP27 90.00 P 7.95 7.95 7.95 8.11 -0.37 40 2 6,390 -2
29SEP27 92.50 P 9.26 9.26 9.24 9.14 -0.37 40 80 1,552 +80
29SEP27 95.00 P 10.39 10.39 10.28 10.18 -0.37 40 161 686 +3
29SEP27 97.50 P 11.47 11.54 11.44 11.27 -0.41 40 164 1,015 +151
29SEP27 100.00 P 12.30 12.30 12.30 12.49 -0.42 40 1 3,875 0
29SEP27 102.50 P 0.00 0.00 0.00 13.71 -0.43 39 0 645 0
29SEP27 105.00 P 15.07 15.07 15.07 14.95 -0.45 39 1 144 +1
29SEP27 107.50 P 0.00 0.00 0.00 16.35 -0.46 39 0 669 0
29SEP27 110.00 P 0.00 0.00 0.00 17.76 -0.47 39 0 586 0
29SEP27 112.50 P 0.00 0.00 0.00 19.18 -0.48 39 0 444 0
29SEP27 115.00 P 0.00 0.00 0.00 20.66 -0.57 39 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 22.25 -0.54 39 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 23.89 -0.51 39 0 119 0
29SEP27 122.50 P 0.00 0.00 0.00 25.57 -0.57 39 0 159 0
29SEP27 125.00 P 0.00 0.00 0.00 27.43 -0.46 39 0 303 0
29SEP27 127.50 P 0.00 0.00 0.00 29.23 -0.47 39 0 969 0
29SEP27 130.00 P 0.00 0.00 0.00 31.08 -0.47 39 0 495 0
29SEP27 132.50 P 0.00 0.00 0.00 32.96 -0.49 39 0 171 0
29SEP27 135.00 P 0.00 0.00 0.00 34.88 +0.13 39 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 36.84 -0.48 39 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 38.83 -0.47 39 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 40.84 -0.48 40 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 42.89 -0.48 40 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 44.95 -0.48 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.05 -0.49 40 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 49.09 -0.58 39 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.32 -0.74 40 0 19 0
29SEP27 157.50 P 0.00 0.00 0.00 53.49 -0.46 40 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.71 -0.48 40 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 57.90 -0.51 40 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 60.13 -0.54 40 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.32 -0.61 39 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.68 -0.53 40 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.95 -0.56 40 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.27 -0.27 40 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.59 -0.66 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.94 -0.32 39 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 76.31 -0.32 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.70 -0.64 39 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 81.11 -0.50 39 0 0 0
29SEP27 190.00 P 84.30 84.30 84.30 83.56 -0.61 40 2 2 +2
TOTAL PUT 22,664 901,561 +9,465
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$ 7.760
29OCT26 5.00 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.53 +0.01 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.29 +0.02 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.07 +0.01 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.86 +0.01 40 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.67 +0.02 40 0 45 0
29OCT26 7.50 C 0.52 0.52 0.52 0.51 +0.02 41 1 18 0
29OCT26 7.75 C 0.00 0.00 0.00 0.38 +0.02 41 0 15 0
29OCT26 8.00 C 0.27 0.27 0.25 0.27 +0.01 41 26 184 +2
29OCT26 8.25 C 0.18 0.19 0.17 0.18 0.00 41 168 501 -37
29OCT26 8.50 C 0.13 0.13 0.11 0.13 +0.01 42 145 755 +42
29OCT26 8.75 C 0.09 0.09 0.08 0.08 -0.01 41 86 536 +43
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 200 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
29OCT26 10.50 C 0.01 0.01 0.01 0.01 0.00 52 40 282 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.30 0.00 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.04 -0.02 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.84 +0.02 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.61 +0.02 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.40 +0.04 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.20 +0.02 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.01 +0.03 44 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.85 +0.04 44 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.70 +0.03 44 0 15 0
27NOV26 7.75 C 0.54 0.54 0.54 0.57 +0.03 44 15 90 +15
27NOV26 8.00 C 0.45 0.45 0.44 0.46 +0.01 44 102 117 +87
27NOV26 8.25 C 0.36 0.36 0.36 0.36 0.00 43 34 124 +34
27NOV26 8.50 C 0.28 0.29 0.28 0.29 +0.01 44 301 692 0
27NOV26 8.75 C 0.00 0.00 0.00 0.23 +0.01 44 0 355 0
27NOV26 9.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.14 +0.01 45 0 99 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 0.00 44 0 62 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 0.00 45 0 60 0
27NOV26 10.00 C 0.07 0.07 0.07 0.06 0.00 45 7 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 44 0 76 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 46 0 177 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 -0.03 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.57 -0.02 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 -0.02 42 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.11 -0.01 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 0.00 44 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 +0.02 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 0.00 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.30 -0.01 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 0.00 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 +0.01 43 0 111 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 +0.03 45 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.03 45 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.02 45 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 +0.01 45 0 30 0
30DEC26 8.50 C 0.43 0.43 0.43 0.44 +0.01 45 1 266 +1
30DEC26 8.75 C 0.35 0.35 0.35 0.36 0.00 44 1 327 +1
30DEC26 9.00 C 0.31 0.31 0.31 0.31 +0.01 45 2 208 +2
30DEC26 9.25 C 0.25 0.25 0.25 0.25 0.00 45 1 120 +1
30DEC26 9.50 C 0.20 0.20 0.20 0.21 +0.01 45 1 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 0.00 45 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 0.00 45 0 56 0
30DEC26 10.50 C 0.11 0.11 0.11 0.09 0.00 45 15 587 0
30DEC26 11.00 C 0.08 0.08 0.08 0.06 0.00 45 100 147 -64
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 45 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 46 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 47 0 124 0
30DEC26 13.00 C 0.03 0.03 0.03 0.01 0.00 45 5 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
28JAN27 5.50 C 0.00 0.00 0.00 2.39 - 46 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 2.18 - 47 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 1.97 - 46 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 1.77 - 46 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 1.58 - 45 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 1.40 - 45 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 1.24 - 45 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 1.08 - 44 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.95 - 44 0 0 -
28JAN27 7.75 C 0.86 0.86 0.86 0.85 - 45 15 15 -
28JAN27 8.00 C 0.75 0.75 0.75 0.74 - 45 15 15 -
28JAN27 8.25 C 0.00 0.00 0.00 0.64 - 45 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 0.55 - 45 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 0.48 - 45 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.41 - 45 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.36 - 46 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.31 - 46 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.26 - 46 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.22 - 45 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.93 +0.04 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.71 +0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.51 +0.01 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.30 0.00 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.11 0.00 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.93 0.00 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.75 -0.01 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 -0.01 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 -0.01 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 +0.04 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.18 +0.03 46 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.06 +0.02 46 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 +0.03 46 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 +0.03 46 0 15 0
30MAR27 8.50 C 0.76 0.76 0.74 0.77 +0.02 46 17 157 +17
30MAR27 8.75 C 0.00 0.00 0.00 0.69 +0.01 46 0 112 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 +0.01 46 0 151 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 +0.01 46 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.49 +0.02 46 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.43 0.00 46 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.38 0.00 46 0 21 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 0.00 46 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 0.00 46 0 84 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 0.00 45 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 0.00 45 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 0.00 46 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 46 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 46 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 46 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 45 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 45 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.07 +0.04 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.87 +0.04 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.68 +0.04 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.49 +0.03 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.31 -0.02 48 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.15 +0.03 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.99 -0.02 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.84 -0.02 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.70 -0.02 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.59 +0.05 48 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.46 +0.04 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 0.00 47 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.25 +0.04 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.15 +0.04 47 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.05 +0.02 47 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.97 +0.02 47 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.87 -0.01 46 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.80 -0.01 46 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.73 -0.02 46 0 21 0
29JUN27 9.75 C 0.69 0.69 0.69 0.69 0.00 47 15 103 +15
29JUN27 10.00 C 0.00 0.00 0.00 0.62 0.00 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 0.00 47 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.46 -0.01 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 0.00 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 0.00 48 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 8 0
29JUN27 13.50 C 0.24 0.24 0.24 0.20 0.00 48 45 45 +45
29JUN27 14.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 0.00 48 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 0.00 48 0 137 0
29SEP27 5.25 C 0.00 0.00 0.00 2.93 +0.03 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.75 +0.03 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.57 +0.03 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.41 +0.03 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.25 +0.02 50 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.11 +0.03 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.97 +0.03 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.84 +0.04 50 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.72 +0.04 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.61 +0.04 50 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.50 +0.04 50 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.40 +0.03 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.30 +0.02 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.22 +0.03 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.14 +0.03 50 1 31 +1
29SEP27 9.00 C 1.06 1.06 1.06 1.05 +0.02 49 8 189 +8
29SEP27 9.25 C 0.00 0.00 0.00 0.98 +0.01 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.92 +0.02 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.86 +0.02 49 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.79 +0.01 49 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.69 +0.01 49 0 26 0
29SEP27 11.00 C 0.64 0.64 0.64 0.60 +0.01 49 10 33 +10
29SEP27 11.50 C 0.00 0.00 0.00 0.53 +0.01 49 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.45 0.00 49 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.40 +0.01 49 1 2 +1
TOTAL CALL 1,178 18,486 +224
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 197 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 175 0
29OCT26 6.75 P 0.07 0.07 0.07 0.05 -0.02 42 14 365 +10
29OCT26 7.00 P 0.11 0.11 0.10 0.09 -0.03 42 8 237 +6
29OCT26 7.25 P 0.17 0.17 0.15 0.15 -0.04 41 13 540 +3
29OCT26 7.50 P 0.23 0.23 0.23 0.23 -0.04 40 5 770 +5
29OCT26 7.75 P 0.35 0.35 0.35 0.34 -0.06 40 2 711 -2
29OCT26 8.00 P 0.50 0.50 0.50 0.48 -0.05 40 8 712 0
29OCT26 8.25 P 0.00 0.00 0.00 0.65 -0.07 40 0 651 0
29OCT26 8.50 P 0.00 0.00 0.00 0.84 -0.05 40 0 494 0
29OCT26 8.75 P 1.11 1.11 1.11 1.05 -0.05 40 2 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.30 -0.04 46 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.54 -0.03 50 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.77 -0.04 50 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.02 -0.04 55 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.26 -0.05 56 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.75 -0.06 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.25 -0.06 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.76 -0.05 79 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.25 -0.06 80 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.75 -0.06 86 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 0.02 0.00 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 48 0 32 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 -0.01 45 0 41 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 -0.02 44 0 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 -0.03 44 0 166 0
27NOV26 7.00 P 0.00 0.00 0.00 0.22 -0.03 44 0 313 0
27NOV26 7.25 P 0.00 0.00 0.00 0.30 -0.04 44 0 195 0
27NOV26 7.50 P 0.40 0.40 0.40 0.40 -0.04 44 104 301 +104
27NOV26 7.75 P 0.52 0.52 0.52 0.52 -0.05 44 104 344 +104
27NOV26 8.00 P 0.66 0.66 0.66 0.65 -0.06 43 2 3,296 -2
27NOV26 8.25 P 0.00 0.00 0.00 0.81 -0.03 43 0 444 0
27NOV26 8.50 P 0.00 0.00 0.00 0.99 -0.03 43 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.18 -0.05 44 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.41 -0.05 47 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.59 -0.06 44 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.82 -0.03 45 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.07 -0.03 49 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.30 -0.03 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.78 -0.03 53 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.25 -0.06 50 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.76 -0.05 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.25 -0.06 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.75 -0.06 65 0 0 0
30DEC26 5.00 P 0.02 0.02 0.02 0.01 -0.01 43 2 62 +2
30DEC26 5.25 P 0.03 0.03 0.03 0.03 0.00 47 2 7 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 11 0
30DEC26 6.25 P 0.14 0.14 0.14 0.13 -0.02 44 1 11 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.02 45 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.03 45 0 323 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.03 44 0 173 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.04 44 0 145 0
30DEC26 7.50 P 0.54 0.54 0.53 0.53 -0.04 44 2 123 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.05 44 0 169 0
30DEC26 8.00 P 0.80 0.80 0.80 0.79 -0.05 44 45 308 +29
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.06 43 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 0.00 46 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 0.00 46 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 0.00 46 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 -0.02 47 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 -0.02 47 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 -0.01 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.37 +0.01 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.82 -0.01 50 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.29 -0.03 51 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.78 -0.03 54 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.26 -0.05 54 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.76 -0.05 58 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.26 -0.05 61 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.76 -0.05 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.26 -0.05 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.76 -0.05 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.26 -0.05 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.76 -0.05 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.26 -0.05 81 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.76 -0.05 84 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.26 -0.05 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.76 -0.05 89 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.26 -0.05 92 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.76 -0.05 94 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.26 -0.05 97 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.76 -0.05 99 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.07 - 45 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.11 - 46 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.15 - 46 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.20 - 46 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.27 - 46 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.34 - 45 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.43 - 46 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.52 - 45 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.63 - 45 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.76 - 45 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.89 - 44 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 1.05 - 45 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 1.21 - 44 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 1.41 - 46 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 1.60 - 47 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 1.79 - 47 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 1.99 - 47 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 2.20 - 47 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 2.42 - 48 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 8 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.01 46 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 -0.02 46 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.02 46 0 5 0
30MAR27 6.25 P 0.34 0.34 0.34 0.32 -0.02 46 21 21 +21
30MAR27 6.50 P 0.00 0.00 0.00 0.39 -0.03 45 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.03 46 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 -0.03 45 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 -0.04 45 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.04 45 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.05 45 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 -0.05 44 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.07 45 0 125 0
30MAR27 8.50 P 1.40 1.40 1.40 1.35 -0.10 44 15 140 +15
30MAR27 8.75 P 0.00 0.00 0.00 1.58 0.00 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 0.00 47 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 0.00 47 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 0.00 47 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 0.00 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.54 0.00 47 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.97 +0.01 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 0.00 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.86 +0.01 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.32 -0.04 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.79 -0.05 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.27 -0.05 49 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.76 -0.05 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.26 -0.05 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.76 -0.05 56 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.26 -0.05 58 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.76 -0.05 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.26 -0.05 63 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.76 -0.05 65 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.26 -0.05 67 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.76 -0.05 69 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.26 -0.05 71 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.76 -0.05 73 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.26 -0.05 75 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 -0.02 48 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.34 -0.03 47 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 -0.03 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.51 -0.03 48 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.60 -0.03 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 -0.03 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 -0.05 46 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.90 -0.05 47 0 110 0
29JUN27 7.50 P 1.07 1.07 1.07 1.03 -0.05 47 55 117 +39
29JUN27 7.75 P 0.00 0.00 0.00 1.18 -0.03 47 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 -0.04 47 0 354 0
29JUN27 8.25 P 0.00 0.00 0.00 1.47 -0.05 47 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.63 -0.05 47 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.76 -0.09 46 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.98 0.00 48 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 0.00 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 0.00 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 0.00 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.74 +0.01 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.14 +0.01 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.55 0.00 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.98 0.00 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.42 0.00 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.87 -0.04 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.33 -0.05 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.80 -0.05 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.28 -0.06 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.77 -0.05 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.26 -0.05 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.76 -0.05 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.26 -0.05 55 0 0 0
29SEP27 5.25 P 0.39 0.39 0.39 0.38 -0.02 49 15 25 +15
29SEP27 5.50 P 0.00 0.00 0.00 0.45 -0.03 49 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.53 -0.04 48 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.70 -0.05 47 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.82 -0.03 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.93 -0.04 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.05 -0.04 47 0 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.18 -0.03 47 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.32 -0.03 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.46 -0.03 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.60 -0.04 47 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.76 -0.04 47 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.92 -0.02 47 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.06 -0.07 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.23 -0.08 46 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.45 0.00 47 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.63 0.00 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.81 0.00 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.01 +0.01 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.39 0.00 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.80 +0.01 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.21 +0.01 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.63 +0.01 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.06 0.00 46 0 0 0
TOTAL PUT 420 20,825 +351
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$ 2.865
29OCT26 1.95 C 0.00 0.00 0.00 0.92 +0.03 50 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.87 +0.02 45 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.31 +0.04 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.22 +0.02 36 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 +0.02 37 0 310 0
29OCT26 2.90 C 0.09 0.10 0.09 0.11 +0.02 38 192 412 -85
29OCT26 3.00 C 0.06 0.06 0.06 0.07 +0.01 37 47 578 +39
29OCT26 3.10 C 0.04 0.04 0.04 0.04 0.00 36 30 277 -30
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 39 0 716 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 41 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.93 +0.02 51 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.88 +0.02 48 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.78 +0.02 42 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.69 +0.02 45 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.60 +0.03 45 0 2 0
27NOV26 2.40 C 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.29 +0.02 42 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 +0.02 41 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.18 +0.01 41 0 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 798 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 +0.01 42 0 614 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 +0.01 44 0 169 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 +0.01 44 0 340 0
27NOV26 3.40 C 0.05 0.05 0.05 0.05 +0.01 44 30 930 0
27NOV26 3.50 C 0.04 0.05 0.04 0.04 +0.01 45 234 1,078 +230
27NOV26 3.60 C 0.00 0.00 0.00 0.03 +0.01 45 0 104 0
27NOV26 3.70 C 0.03 0.03 0.03 0.02 +0.01 44 135 826 +135
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.94 +0.02 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.90 +0.02 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.72 +0.03 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 +0.02 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 +0.02 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 +0.03 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 +0.01 40 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 +0.01 41 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 +0.01 41 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 0.00 40 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 +0.01 42 0 521 0
30DEC26 3.30 C 0.09 0.09 0.09 0.11 +0.01 43 2 524 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 +0.01 43 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 286 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 41 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 42 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 41 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28JAN27 1.95 C 0.00 0.00 0.00 0.96 - 49 0 0 -
28JAN27 2.00 C 0.00 0.00 0.00 0.91 - 47 0 0 -
28JAN27 2.10 C 0.00 0.00 0.00 0.82 - 45 0 0 -
28JAN27 2.20 C 0.00 0.00 0.00 0.74 - 46 0 0 -
28JAN27 2.30 C 0.00 0.00 0.00 0.65 - 43 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.57 - 42 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.50 - 42 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.43 - 41 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.37 - 41 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.32 - 42 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.26 - 40 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 0.23 - 41 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.19 - 41 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.16 - 41 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.13 - 41 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.11 - 41 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.09 - 41 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.08 - 42 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.06 - 41 0 0 -
30MAR27 1.95 C 0.00 0.00 0.00 0.99 +0.03 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.95 +0.03 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.78 +0.02 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.70 +0.02 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 +0.01 41 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 +0.01 41 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 +0.01 42 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 +0.01 42 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 +0.01 43 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 +0.01 43 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 3.80 C 0.11 0.11 0.11 0.10 +0.01 42 60 360 -60
30MAR27 3.90 C 0.10 0.10 0.10 0.09 +0.01 43 3 3 +3
30MAR27 4.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 +0.01 43 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 +0.01 43 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 +0.01 42 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.05 +0.04 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.01 +0.04 49 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.93 +0.03 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.85 +0.03 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.78 +0.03 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 +0.01 43 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29JUN27 3.30 C 0.29 0.29 0.29 0.29 +0.01 42 30 150 +30
29JUN27 3.40 C 0.00 0.00 0.00 0.27 +0.03 43 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 +0.01 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 +0.01 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 0.00 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 0.00 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 0.00 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29SEP27 1.95 C 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.03 +0.02 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.75 +0.02 43 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.68 +0.01 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.63 +0.01 42 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.58 +0.02 42 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.52 +0.04 44 0 90 0
29SEP27 3.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.41 +0.01 42 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.36 +0.02 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.29 -0.01 42 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.28 +0.01 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.22 +0.01 43 0 35 0
29SEP27 4.00 C 0.19 0.19 0.19 0.20 +0.01 43 5 5 +5
29SEP27 4.10 C 0.00 0.00 0.00 0.18 0.00 43 0 30 0
TOTAL CALL 768 25,318 +267
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 42 0 80 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 -0.01 38 0 580 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 -0.01 40 0 364 0
29OCT26 2.80 P 0.11 0.11 0.11 0.09 -0.01 38 5 3,084 0
29OCT26 2.90 P 0.00 0.00 0.00 0.14 -0.02 38 0 245 0
29OCT26 3.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.28 -0.03 40 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.35 -0.05 34 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.45 -0.03 41 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.55 -0.03 47 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.64 -0.04 44 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.74 -0.04 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.84 -0.04 53 0 5 0
29OCT26 3.80 P 0.00 0.00 0.00 0.94 -0.04 58 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 1.04 -0.04 62 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.14 -0.04 66 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.24 -0.04 70 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.34 -0.04 74 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.44 -0.04 78 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.54 -0.04 81 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 828 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 -0.01 42 0 254 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 -0.01 43 0 529 0
27NOV26 2.40 P 0.00 0.00 0.00 0.04 0.00 45 0 489 0
27NOV26 2.50 P 0.00 0.00 0.00 0.06 0.00 45 0 640 0
27NOV26 2.60 P 0.00 0.00 0.00 0.08 -0.01 43 0 139 0
27NOV26 2.70 P 0.00 0.00 0.00 0.12 -0.01 44 0 403 0
27NOV26 2.80 P 0.00 0.00 0.00 0.16 -0.01 43 0 755 0
27NOV26 2.90 P 0.00 0.00 0.00 0.21 -0.02 43 0 643 0
27NOV26 3.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.33 -0.02 42 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.42 -0.01 46 0 421 0
27NOV26 3.30 P 0.00 0.00 0.00 0.50 -0.01 46 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.59 -0.01 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.76 -0.02 48 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.85 -0.03 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.95 -0.03 50 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.05 -0.03 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.14 -0.04 50 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.24 -0.04 53 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.34 -0.04 55 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.44 -0.04 58 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.54 -0.04 61 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 -0.01 42 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.01 42 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 8 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 0.00 43 0 173 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 -0.02 41 0 1,667 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 -0.01 42 0 420 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 -0.02 42 0 131 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 -0.05 40 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 -0.02 43 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 -0.02 44 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 -0.02 45 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 -0.02 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 -0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 -0.02 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 -0.02 49 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 -0.03 48 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.25 -0.03 50 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.34 -0.04 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.44 -0.04 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 -0.04 51 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 2.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
28JAN27 2.10 P 0.00 0.00 0.00 0.03 - 44 0 0 -
28JAN27 2.20 P 0.00 0.00 0.00 0.04 - 42 0 0 -
28JAN27 2.30 P 0.00 0.00 0.00 0.06 - 42 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.08 - 42 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.11 - 42 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.14 - 41 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.18 - 41 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.23 - 42 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.28 - 41 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.34 - 42 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.40 - 41 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.47 - 41 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.55 - 43 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.63 - 43 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.71 - 43 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.80 - 45 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.89 - 46 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.04 0.00 43 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 44 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 -0.01 42 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 -0.01 43 0 355 0
30MAR27 2.50 P 0.15 0.15 0.15 0.15 -0.02 41 50 320 +50
30MAR27 2.60 P 0.00 0.00 0.00 0.20 0.00 43 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 -0.01 42 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 -0.02 41 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 -0.01 42 0 265 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.45 -0.04 41 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.53 -0.02 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 -0.02 44 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.84 -0.02 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.01 -0.02 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.10 -0.01 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 -0.02 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.28 -0.02 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 -0.02 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 -0.02 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 -0.02 47 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 -0.01 43 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.15 -0.01 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.18 -0.01 42 0 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 -0.02 43 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 -0.02 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.35 -0.02 42 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 0.00 43 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.53 -0.01 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.60 -0.01 43 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.98 -0.02 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.06 -0.02 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.23 -0.02 45 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 -0.02 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.41 -0.01 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.50 -0.01 46 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.59 -0.01 46 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.10 0.00 44 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.14 -0.01 44 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.16 -0.02 43 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.20 -0.01 43 0 16 0
29SEP27 2.40 P 0.25 0.25 0.25 0.24 -0.01 44 30 30 +30
29SEP27 2.50 P 0.00 0.00 0.00 0.28 -0.01 43 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.33 -0.01 44 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.38 -0.01 44 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.43 -0.01 44 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.48 -0.02 43 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.54 -0.02 43 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.61 -0.01 44 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.74 -0.02 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.82 -0.01 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.89 -0.02 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.04 -0.02 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.13 -0.02 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.21 -0.02 46 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.29 -0.02 46 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.38 -0.01 47 0 0 0
TOTAL PUT 85 29,843 +80
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$ 53.080
29OCT26 42.00 C 0.00 0.00 0.00 11.18 +0.57 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.18 +0.57 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.19 +0.48 25 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.19 +0.48 21 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.19 +0.47 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.20 +0.47 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.21 +0.45 17 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.25 +0.41 17 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 3.24 +0.28 13 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 1.41 +0.22 17 0 210 0
29OCT26 55.00 C 0.33 0.33 0.31 0.41 +0.07 17 67 238 -63
29OCT26 57.50 C 0.07 0.08 0.07 0.08 +0.01 18 70 145 -20
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 18 0 317 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.28 +0.67 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.29 +0.67 20 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.30 +0.47 19 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.31 +0.46 18 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.34 +0.46 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.38 +0.43 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.45 +0.40 18 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.43 +0.30 15 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 3.75 +0.33 19 0 2 0
27NOV26 52.50 C 1.73 1.74 1.73 1.98 +0.20 18 3 78 +2
27NOV26 55.00 C 0.80 0.80 0.80 0.91 +0.10 18 1 219 +1
27NOV26 57.50 C 0.34 0.34 0.34 0.35 +0.03 18 44 342 -44
27NOV26 60.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 0.00 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.41 +0.71 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.42 +0.66 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.45 +0.46 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.49 +0.45 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.56 +0.44 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.65 +0.42 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.78 +0.39 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.81 +0.35 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.07 +0.21 18 0 24 0
30DEC26 52.50 C 2.30 2.30 2.30 2.51 +0.17 18 1 6 +1
30DEC26 55.00 C 1.19 1.27 1.19 1.40 +0.11 19 45 70 +45
30DEC26 57.50 C 0.69 0.69 0.67 0.71 +0.09 19 30 32 +29
30DEC26 60.00 C 0.37 0.37 0.33 0.34 +0.04 19 31 95 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28JAN27 42.00 C 0.00 0.00 0.00 11.52 - 19 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 10.56 - 19 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 9.60 - 19 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 8.67 - 19 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 7.76 - 19 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 6.88 - 19 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 6.04 - 19 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 5.09 - 17 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 4.38 - 18 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 2.86 - 18 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 1.73 - 19 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.98 - 19 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.51 - 19 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 0.26 - 19 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 0.12 - 19 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 0.06 - 20 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 11.52 +0.48 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.88 +0.75 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.96 +0.71 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.08 +0.45 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.22 +0.44 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.40 +0.43 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.61 +0.40 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.70 +0.38 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.03 +0.36 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.57 +0.31 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.42 +0.24 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 1.58 +0.19 19 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 +0.10 19 0 21 0
30MAR27 62.50 C 0.00 0.00 0.00 0.61 +0.08 20 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 +0.06 20 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.04 20 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 11.90 +0.43 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.04 +0.43 9 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.52 +0.73 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.69 +0.42 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.88 +0.40 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.11 +0.39 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.38 +0.38 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.48 +0.35 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.85 +0.33 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 4.43 +0.28 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.28 +0.24 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.36 +0.12 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.66 +0.15 19 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 1.14 +0.11 19 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 0.79 +0.08 20 0 32 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 +0.06 20 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 +0.04 20 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
29SEP27 42.00 C 0.00 0.00 0.00 12.10 +0.40 10 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.27 +0.38 15 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.79 +0.70 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.99 +0.65 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.22 +0.35 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.49 +0.33 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.79 +0.32 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.91 +0.28 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.30 +0.27 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.93 +0.21 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.80 +0.16 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.88 +0.13 19 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.15 +0.10 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.58 +0.07 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.16 +0.06 20 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.84 +0.03 20 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.41 0.00 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.20 0.00 20 0 2 0
TOTAL CALL 292 3,118 -19
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 76 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 0.06 -0.05 18 0 314 0
29OCT26 50.00 P 0.00 0.00 0.00 0.14 -0.09 18 0 208 0
29OCT26 52.50 P 0.98 0.98 0.97 0.78 -0.26 18 68 189 -40
29OCT26 55.00 P 0.00 0.00 0.00 2.24 -0.48 18 0 224 0
29OCT26 57.50 P 0.00 0.00 0.00 4.43 -0.48 17 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 6.92 -0.48 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 9.42 -0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.27 -0.13 56 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 14.77 -0.13 63 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.29 -0.11 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.77 -0.13 77 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.27 -0.13 83 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.77 -0.13 88 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.27 -0.13 94 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.76 -0.14 99 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 20 36 +18
27NOV26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.15 -0.07 19 0 51 0
27NOV26 49.00 P 0.00 0.00 0.00 0.27 -0.10 19 20 60 +15
27NOV26 50.00 P 0.00 0.00 0.00 0.44 -0.16 19 0 240 0
27NOV26 52.50 P 0.00 0.00 0.00 1.27 -0.27 19 0 98 0
27NOV26 55.00 P 0.00 0.00 0.00 2.72 -0.38 20 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 4.59 -0.45 18 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 7.13 -0.32 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 9.42 -0.48 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.28 -0.12 41 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 14.79 -0.11 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.29 -0.11 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.79 -0.11 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.28 -0.12 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.78 -0.12 65 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.28 -0.12 69 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 45.00 P 0.23 0.23 0.23 0.08 -0.03 19 60 75 +54
30DEC26 46.00 P 0.31 0.31 0.31 0.14 -0.04 19 45 56 +41
30DEC26 47.00 P 0.42 0.42 0.42 0.23 -0.06 20 15 35 +15
30DEC26 48.00 P 0.56 0.56 0.56 0.35 -0.09 19 15 57 +15
30DEC26 49.00 P 0.00 0.00 0.00 0.53 -0.12 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.77 -0.15 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.70 -0.23 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.10 -0.34 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.98 -0.41 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.13 -0.33 22 0 18 0
30DEC26 62.50 P 0.00 0.00 0.00 9.42 -0.49 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.28 -0.12 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.79 -0.11 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.29 -0.11 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.79 -0.11 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.29 -0.11 51 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.78 -0.12 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.28 -0.12 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.77 -0.13 61 0 0 0
28JAN27 42.00 P 0.16 0.16 0.16 0.03 - 19 1 1 -
28JAN27 43.00 P 0.00 0.00 0.00 0.06 - 20 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.09 - 19 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 0.15 - 19 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.23 - 19 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.35 - 19 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.51 - 19 0 0 -
28JAN27 49.00 P 0.91 0.91 0.91 0.72 - 19 30 30 -
28JAN27 50.00 P 0.00 0.00 0.00 0.99 - 19 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 1.95 - 20 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 3.34 - 20 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 5.00 - 19 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 7.13 - 20 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 9.43 - 19 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 12.28 - 31 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 14.79 - 35 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 17.29 - 39 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 19.79 - 42 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 22.29 - 46 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 -0.04 20 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.47 -0.05 20 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.65 -0.05 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.87 -0.07 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.12 -0.10 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.43 -0.12 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.46 -0.16 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.82 -0.25 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 5.53 -0.32 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.33 -0.37 20 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 9.53 -0.69 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.28 -0.17 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.79 -0.11 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.29 -0.11 33 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 19.79 -0.11 36 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.29 -0.11 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.78 -0.12 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.29 -0.11 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.77 -0.13 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.27 -0.03 20 0 20 0
29JUN27 43.00 P 0.00 0.00 0.00 0.35 -0.05 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.48 -0.05 20 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 0.62 -0.08 20 0 16 0
29JUN27 46.00 P 1.01 1.01 1.01 0.80 -0.10 20 5 5 +5
29JUN27 47.00 P 0.00 0.00 0.00 1.05 -0.08 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.30 -0.11 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.61 -0.11 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.95 -0.15 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.01 -0.19 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.36 -0.26 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.00 -0.32 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.90 -0.36 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.03 -0.41 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.28 -0.17 23 0 35 0
29JUN27 67.50 P 0.00 0.00 0.00 14.85 -0.09 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.29 -0.11 29 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 19.79 -0.11 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.29 -0.11 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.78 -0.12 36 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.29 -0.11 38 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.77 -0.13 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.50 -0.09 20 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.64 -0.09 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.83 -0.10 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.04 -0.12 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.27 -0.14 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.54 -0.17 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.84 -0.18 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.19 -0.20 20 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.56 -0.22 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.67 -0.28 20 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.03 -0.33 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.62 -0.36 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.41 -0.40 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.41 -0.43 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.58 -0.46 23 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 14.93 -0.23 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.29 -0.16 26 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 19.79 -0.11 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.30 -0.10 30 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.78 -0.12 32 0 0 0
TOTAL PUT 279 2,825 +123
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$ 73.750
02OCT26 51.00 C 0.00 0.00 0.00 22.76 +0.03 157 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 21.76 +0.25 148 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 20.76 +0.25 139 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 19.76 +0.25 130 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 18.76 +0.25 122 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 17.76 +0.25 113 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 16.76 +0.25 104 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 15.76 +0.25 95 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 14.76 +0.25 85 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 13.76 +0.25 74 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 12.76 +0.24 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 11.76 +0.24 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 10.76 +0.24 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 9.76 +0.24 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 8.76 +0.24 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 7.76 +0.24 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 6.76 +0.24 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 5.76 +0.24 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.76 +0.24 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 3.76 +0.23 0 0 24 0
02OCT26 71.00 C 0.00 0.00 0.00 2.77 +0.20 24 0 56 0
02OCT26 72.00 C 0.00 0.00 0.00 1.80 +0.06 22 0 141 0
02OCT26 73.00 C 0.00 0.00 0.00 0.93 -0.07 20 0 165 0
02OCT26 74.00 C 0.27 0.27 0.27 0.36 -0.11 21 49 159 +21
02OCT26 75.00 C 0.05 0.05 0.05 0.09 -0.11 21 70 192 +70
02OCT26 76.00 C 0.00 0.00 0.00 0.02 -0.05 22 0 26 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 - 119 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 22.79 +0.06 76 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 21.79 +0.25 69 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 20.79 +0.25 62 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 20.02 +0.48 118 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 18.79 +0.24 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 17.79 +0.24 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 17.02 +0.47 101 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 15.79 +0.24 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 15.02 +0.47 90 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 13.79 +0.24 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 13.03 +0.48 79 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 11.80 +0.25 40 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 10.80 +0.25 36 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 9.80 +0.25 32 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 8.80 +0.25 27 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 7.80 +0.24 23 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 6.80 +0.24 17 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 5.81 +0.23 22 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 4.83 +0.21 22 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 3.89 +0.19 23 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 3.02 +0.17 24 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 2.19 +0.03 23 0 60 0
09OCT26 73.00 C 0.00 0.00 0.00 1.51 +0.01 23 0 63 0
09OCT26 74.00 C 1.20 1.20 1.20 0.95 -0.04 22 10 85 +10
09OCT26 75.00 C 0.49 0.65 0.49 0.57 -0.02 22 22 99 0
09OCT26 76.00 C 0.00 0.00 0.00 0.32 -0.03 23 0 60 0
09OCT26 77.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 1 0
09OCT26 78.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 24.87 +0.36 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.87 +0.36 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.38 +0.36 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.88 +0.33 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.39 +0.34 29 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.21 +0.20 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.41 +0.23 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.97 +0.21 24 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 6.64 +0.17 24 0 118 0
29OCT26 70.00 C 4.08 4.08 4.08 4.54 +0.09 24 30 441 0
29OCT26 72.50 C 2.64 2.64 2.64 2.90 +0.09 25 60 1,410 +30
29OCT26 75.00 C 1.37 1.61 1.37 1.60 +0.04 25 57 918 +57
29OCT26 77.50 C 0.78 0.87 0.78 0.81 -0.01 25 42 1,185 0
29OCT26 80.00 C 0.30 0.36 0.30 0.36 -0.04 25 9 877 0
29OCT26 82.50 C 0.18 0.18 0.18 0.14 -0.03 24 5 425 0
29OCT26 85.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.98 +0.24 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.99 +0.25 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.50 +0.24 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.27 +0.10 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.83 +0.10 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.46 +0.18 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.69 +0.20 25 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 9.41 +0.17 25 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 7.30 +0.13 25 0 210 0
27NOV26 70.00 C 5.24 5.48 5.24 5.51 +0.02 26 60 353 +60
27NOV26 72.50 C 0.00 0.00 0.00 3.89 -0.03 26 0 391 0
27NOV26 75.00 C 2.65 2.65 2.65 2.59 -0.09 25 1 626 0
27NOV26 77.50 C 0.00 0.00 0.00 1.69 -0.07 25 0 532 0
27NOV26 80.00 C 0.00 0.00 0.00 1.03 -0.05 25 0 397 0
27NOV26 82.50 C 0.60 0.60 0.60 0.64 -0.02 26 22 353 +22
27NOV26 85.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 79 0
27NOV26 87.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 246 0
27NOV26 90.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 26.11 +0.24 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.12 +0.25 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.13 -0.08 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.06 +0.19 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.64 +0.19 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.11 +0.08 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.76 +0.16 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.08 +0.17 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.92 +0.13 25 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 7.95 +0.09 25 0 202 0
30DEC26 70.00 C 5.94 6.56 5.90 6.30 -0.01 26 90 1,662 -30
30DEC26 72.50 C 4.91 4.91 4.86 4.76 -0.04 26 31 2,127 0
30DEC26 75.00 C 3.25 3.70 3.25 3.42 -0.13 25 90 1,836 +90
30DEC26 77.50 C 2.55 2.55 2.55 2.50 -0.06 25 1 2,173 0
30DEC26 80.00 C 1.79 1.81 1.78 1.71 -0.08 25 112 2,676 -100
30DEC26 82.50 C 0.00 0.00 0.00 1.20 -0.04 26 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.76 -0.09 25 0 2,855 0
30DEC26 87.50 C 0.00 0.00 0.00 0.51 -0.05 25 0 3,547 0
30DEC26 90.00 C 0.00 0.00 0.00 0.32 -0.04 25 0 770 0
30DEC26 92.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 0.00 26 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 0.00 27 0 38,350 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
28JAN27 50.00 C 0.00 0.00 0.00 24.41 - 37 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 22.06 - 37 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 19.64 - 34 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 17.21 - 31 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 14.94 - 30 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 12.49 - 26 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 10.44 - 26 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 8.57 - 26 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 6.90 - 26 0 0 -
28JAN27 72.50 C 5.29 5.29 5.29 5.45 - 26 30 30 -
28JAN27 75.00 C 3.93 3.93 3.93 4.20 - 26 30 30 -
28JAN27 77.50 C 0.00 0.00 0.00 3.15 - 26 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 2.34 - 26 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 1.73 - 26 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 1.27 - 26 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 0.91 - 26 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 0.64 - 26 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 0.44 - 26 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 0.30 - 26 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 26.78 -0.13 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.83 -0.21 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.87 -0.19 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.51 -0.10 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.19 -0.03 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.97 +0.06 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.78 +0.08 30 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.55 -0.07 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.47 -0.04 27 0 38 0
30MAR27 67.50 C 0.00 0.00 0.00 9.73 -0.20 27 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 8.28 +0.03 27 0 570 0
30MAR27 72.50 C 0.00 0.00 0.00 6.84 +0.01 27 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 5.60 -0.10 27 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.54 -0.10 27 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.66 -0.08 27 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 2.93 -0.06 27 0 313 0
30MAR27 85.00 C 2.20 2.20 2.20 2.32 -0.05 27 1 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.81 -0.05 27 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 1.42 -0.03 27 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.09 -0.03 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.83 -0.03 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.61 -0.03 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.46 -0.02 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.35 -0.01 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.78 -0.13 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.83 -0.21 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.87 -0.19 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.54 -0.07 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.30 +0.08 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.69 +0.19 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.58 +0.16 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.61 +0.15 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.41 +0.12 27 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 10.79 -0.22 27 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 9.30 -0.20 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.19 +0.05 28 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.98 +0.03 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.92 +0.02 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.97 +0.01 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.18 +0.01 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.49 0.00 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.87 -0.01 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.39 -0.02 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.95 -0.02 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.57 -0.01 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.30 -0.01 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.04 -0.02 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.84 -0.02 27 0 5 0
29SEP27 49.00 C 0.00 0.00 0.00 25.97 -0.07 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.07 +0.01 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.86 +0.20 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.75 +0.19 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.72 +0.16 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.85 +0.16 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.09 +0.14 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.44 +0.12 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.14 +0.18 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.70 +0.19 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.35 +0.12 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.23 +0.15 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.07 -0.09 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.23 -0.02 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.51 +0.14 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.80 -0.06 29 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 4.12 +0.02 28 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 3.56 0.00 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.16 +0.10 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.65 0.00 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.26 -0.01 28 0 0 0
29SEP27 100.00 C 2.02 2.02 2.02 1.96 0.00 28 3 3 +3
TOTAL CALL 825 79,147 +233
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 245 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 175 0
02OCT26 72.00 P 0.17 0.17 0.17 0.04 -0.13 22 30 66 -30
02OCT26 73.00 P 0.44 0.44 0.15 0.20 -0.25 22 50 195 +15
02OCT26 74.00 P 0.00 0.00 0.00 0.63 -0.34 23 0 196 0
02OCT26 75.00 P 0.00 0.00 0.00 1.38 -0.25 25 0 30 0
02OCT26 76.00 P 0.00 0.00 0.00 2.26 -0.29 22 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 3.25 -0.26 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 4.25 -0.25 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 5.25 -0.25 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 6.25 -0.25 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 8.25 -0.25 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 9.25 -0.25 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 11.25 -0.25 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 12.25 -0.25 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 13.25 -0.25 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 14.25 -0.25 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 15.25 -0.25 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 16.25 -0.25 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 17.25 -0.25 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 18.25 -0.25 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 19.25 - 0 0 0 -
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 66.00 P 0.03 0.03 0.03 0.01 0.00 30 50 50 +50
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
09OCT26 69.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
09OCT26 70.00 P 0.14 0.14 0.14 0.09 -0.06 23 8 39 +8
09OCT26 71.00 P 0.37 0.37 0.33 0.20 -0.10 23 60 125 +30
09OCT26 72.00 P 0.60 0.60 0.56 0.41 -0.14 23 38 69 +38
09OCT26 73.00 P 0.96 0.96 0.96 0.74 -0.15 23 30 90 0
09OCT26 74.00 P 1.49 1.49 1.04 1.21 -0.16 23 51 51 +51
09OCT26 75.00 P 2.21 2.21 2.21 1.82 -0.17 23 30 30 +30
09OCT26 76.00 P 0.00 0.00 0.00 2.59 -0.20 24 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 3.42 -0.22 25 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 4.29 -0.26 22 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 5.26 -0.25 23 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 6.25 -0.25 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 8.25 -0.25 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 9.25 -0.25 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 11.25 -0.25 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 12.25 -0.25 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 13.25 -0.25 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 14.25 -0.25 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 15.25 -0.25 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 16.25 -0.25 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 17.25 -0.25 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 18.25 -0.25 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 19.25 - 0 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 187 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 302 0
29OCT26 65.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 292 0
29OCT26 67.50 P 0.29 0.29 0.29 0.23 -0.09 24 2 2,665 +2
29OCT26 70.00 P 0.85 0.85 0.65 0.65 -0.15 25 27 2,638 +15
29OCT26 72.50 P 1.80 1.80 1.62 1.46 -0.19 25 31 1,655 +30
29OCT26 75.00 P 2.45 2.45 2.45 2.67 -0.26 24 5 1,139 0
29OCT26 77.50 P 0.00 0.00 0.00 4.43 -0.13 25 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 6.47 -0.28 24 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 8.79 -0.27 24 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 11.25 -0.25 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 13.75 -0.25 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.25 -0.25 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.75 -0.25 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.25 -0.25 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.75 -0.25 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.25 -0.25 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.75 -0.25 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 188 0
27NOV26 65.00 P 0.00 0.00 0.00 0.35 -0.09 25 0 363 0
27NOV26 67.50 P 0.00 0.00 0.00 0.75 -0.12 26 0 699 0
27NOV26 70.00 P 0.00 0.00 0.00 1.40 -0.17 26 0 692 0
27NOV26 72.50 P 2.64 2.64 2.63 2.36 -0.12 26 40 637 -30
27NOV26 75.00 P 3.77 3.77 3.77 3.59 -0.15 26 30 619 +30
27NOV26 77.50 P 5.12 5.12 5.12 5.18 -0.18 26 30 734 -30
27NOV26 80.00 P 0.00 0.00 0.00 7.00 -0.28 25 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 9.10 -0.28 25 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 11.37 -0.27 25 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 13.77 -0.26 25 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 16.25 -0.25 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.75 -0.25 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.25 -0.25 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.75 -0.25 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.25 -0.25 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.75 -0.25 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 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 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 189 0
30DEC26 57.50 P 0.27 0.27 0.27 0.08 -0.02 26 60 566 +60
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.06 25 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 -0.08 25 0 709 0
30DEC26 65.00 P 0.00 0.00 0.00 0.71 -0.12 26 0 1,027 0
30DEC26 67.50 P 1.43 1.43 1.30 1.24 -0.16 26 90 537 -60
30DEC26 70.00 P 2.06 2.06 2.06 1.99 -0.22 26 3 1,665 0
30DEC26 72.50 P 2.93 2.97 2.87 2.97 -0.21 25 165 1,027 -135
30DEC26 75.00 P 4.42 4.42 4.42 4.26 -0.16 26 30 2,428 0
30DEC26 77.50 P 5.83 5.83 5.62 5.78 -0.16 26 59 1,820 +30
30DEC26 80.00 P 0.00 0.00 0.00 7.50 -0.30 25 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 9.47 -0.30 25 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 11.62 -0.29 25 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.90 -0.28 25 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 16.28 -0.27 25 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 18.75 -0.25 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.25 -0.25 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.75 -0.25 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.25 -0.25 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.75 -0.25 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.25 -0.25 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 33.75 -0.25 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 36.25 -0.25 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.04 - 27 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.09 - 26 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.18 - 26 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.36 - 26 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 0.66 - 26 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 1.09 - 26 0 0 -
28JAN27 67.50 P 1.72 1.72 1.72 1.72 - 26 3 3 -
28JAN27 70.00 P 0.00 0.00 0.00 2.54 - 26 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 3.52 - 26 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 4.82 - 26 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 6.26 - 26 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 7.97 - 26 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 9.89 - 26 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 11.93 - 26 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 14.09 - 26 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 16.46 - 27 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 18.78 - 26 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 21.25 - 0 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
30MAR27 50.00 P 0.30 0.30 0.30 0.08 -0.01 27 3 157 -3
30MAR27 52.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.49 -0.06 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.80 -0.08 27 0 56 0
30MAR27 62.50 P 1.35 1.35 1.35 1.24 -0.11 27 7 7,627 +7
30MAR27 65.00 P 0.00 0.00 0.00 1.83 -0.13 27 0 210 0
30MAR27 67.50 P 2.63 2.63 2.63 2.59 -0.16 27 30 259 0
30MAR27 70.00 P 3.66 3.66 3.42 3.47 -0.19 27 20 550 0
30MAR27 72.50 P 4.54 4.54 4.54 4.52 -0.19 27 30 1,173 +30
30MAR27 75.00 P 0.00 0.00 0.00 5.76 -0.19 26 0 1,563 0
30MAR27 77.50 P 0.00 0.00 0.00 7.20 -0.19 26 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 8.88 -0.12 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 10.62 -0.06 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.66 -0.20 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.69 +0.14 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 16.83 +0.14 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.00 -0.31 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.36 -0.28 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.82 -0.22 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.25 -0.25 0 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 28.75 -0.25 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.25 -0.25 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.75 -0.25 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.52 -0.03 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.81 -0.07 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.20 -0.09 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.71 -0.11 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.35 +0.01 28 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.09 -0.16 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.96 -0.14 27 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 4.87 -0.20 27 0 131 0
29JUN27 72.50 P 0.00 0.00 0.00 6.06 -0.16 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 7.35 -0.19 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.03 +0.05 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 10.40 -0.15 26 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 12.18 -0.02 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 14.02 +0.05 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 15.98 +0.10 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.97 +0.18 27 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 20.01 +0.19 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.06 +0.08 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.45 +0.32 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.70 -0.26 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.00 -0.26 27 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.55 -0.04 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.96 -0.06 28 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.40 -0.07 29 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 1.90 -0.09 29 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 2.55 -0.09 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.31 -0.12 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.18 -0.14 29 0 33 0
29SEP27 67.50 P 0.00 0.00 0.00 5.20 -0.14 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 6.23 -0.24 29 0 32 0
29SEP27 72.50 P 0.00 0.00 0.00 7.42 -0.18 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 8.73 -0.19 28 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.15 -0.31 28 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.75 -0.28 28 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 13.45 +0.04 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.14 -0.01 28 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 17.05 +0.04 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.98 -0.23 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 20.97 -0.25 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.03 -0.25 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.14 -0.25 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.31 -0.25 28 0 0 0
TOTAL PUT 1,012 54,592 +138
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$ 8.360
29OCT26 4.70 C 0.00 0.00 0.00 3.67 +0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.58 +0.09 90 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.48 +0.09 87 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.38 +0.09 84 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.13 +0.09 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.88 +0.09 68 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.63 +0.09 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.38 +0.09 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.13 +0.09 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.88 +0.09 41 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.63 +0.08 35 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.39 +0.09 36 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.13 +0.13 23 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 0.88 +0.11 17 0 384 0
29OCT26 7.75 C 0.63 0.63 0.63 0.64 +0.08 18 200 385 -126
29OCT26 8.00 C 0.42 0.42 0.42 0.43 +0.08 19 50 661 0
29OCT26 8.25 C 0.24 0.25 0.24 0.25 +0.06 19 210 948 +29
29OCT26 8.50 C 0.11 0.13 0.11 0.13 +0.03 19 448 1,387 +361
29OCT26 8.75 C 0.05 0.05 0.05 0.06 +0.02 19 50 542 +50
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.38 +0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.13 +0.08 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.89 +0.09 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.64 +0.09 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.39 +0.09 32 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.14 +0.09 22 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.65 +0.09 27 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.40 +0.08 23 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.15 +0.10 18 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.92 +0.12 20 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.70 +0.08 20 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.49 +0.04 18 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 +0.05 19 0 380 0
27NOV26 8.50 C 0.00 0.00 0.00 0.22 +0.03 19 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.13 +0.02 19 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 20 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.69 +0.08 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.15 +0.09 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.90 +0.09 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.65 +0.08 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.41 +0.09 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.16 +0.09 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.08 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.67 +0.09 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 +0.09 26 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 +0.11 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 +0.10 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.11 19 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.08 20 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 +0.06 19 0 94 0
30DEC26 8.50 C 0.23 0.23 0.23 0.26 +0.05 19 150 175 +128
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.04 19 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28JAN27 6.00 C 0.00 0.00 0.00 2.41 - 35 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 2.17 - 34 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 1.92 - 30 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 1.67 - 26 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 1.43 - 24 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 1.17 - 18 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.94 - 18 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.73 - 18 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.57 - 20 0 0 -
28JAN27 8.25 C 0.38 0.38 0.38 0.41 - 19 1,000 1,000 -
28JAN27 8.50 C 0.00 0.00 0.00 0.28 - 19 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 0.19 - 19 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.12 - 18 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.08 - 19 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.05 - 19 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.03 - 19 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 3.70 +0.09 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.60 +0.09 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.50 +0.09 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.40 +0.09 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.15 +0.09 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.90 +0.08 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.66 +0.09 35 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.41 +0.09 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.17 +0.09 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 +0.08 26 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.68 +0.09 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 +0.09 23 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 +0.13 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.98 +0.10 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.79 +0.09 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 +0.07 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.50 +0.07 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 +0.06 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.05 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 +0.02 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 +0.02 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.70 +0.09 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.60 +0.09 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.50 +0.09 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.40 +0.09 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.15 +0.09 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.90 +0.08 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.66 +0.09 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 +0.08 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.17 +0.08 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 +0.09 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 +0.11 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.49 +0.12 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.28 +0.12 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.05 +0.11 19 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.88 +0.10 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.73 +0.07 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.60 +0.07 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.50 +0.08 20 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.39 +0.06 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.32 +0.06 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.25 +0.05 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 +0.05 20 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.15 +0.04 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.15 +0.09 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.90 +0.08 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.66 +0.09 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.42 +0.09 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.18 +0.08 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.96 +0.08 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.74 +0.08 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.53 +0.07 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.33 +0.06 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.15 +0.09 19 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 0.99 +0.09 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.82 +0.06 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.71 +0.06 19 0 34 0
29SEP27 8.50 C 0.00 0.00 0.00 0.58 +0.05 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.49 +0.05 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.41 +0.04 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.34 +0.03 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.29 +0.04 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
TOTAL CALL 2,108 13,728 +442
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 90 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 362 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.02 20 0 780 0
29OCT26 8.00 P 0.10 0.10 0.06 0.06 -0.03 20 62 668 -1
29OCT26 8.25 P 0.14 0.14 0.13 0.13 -0.06 20 4 211 +4
29OCT26 8.50 P 0.00 0.00 0.00 0.26 -0.07 20 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.43 -0.10 19 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.65 -0.11 19 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.89 -0.12 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.14 -0.12 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.39 -0.12 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.64 -0.12 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 -0.03 20 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.12 -0.05 21 0 139 0
27NOV26 8.25 P 0.22 0.22 0.22 0.21 -0.07 20 10 473 0
27NOV26 8.50 P 0.35 0.35 0.35 0.34 -0.08 21 50 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.49 -0.12 20 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.68 -0.11 19 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.90 -0.12 19 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.14 -0.12 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.42 -0.09 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.66 -0.10 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.15 -0.11 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.65 -0.11 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 187 0
30DEC26 7.75 P 0.13 0.13 0.13 0.13 -0.04 19 10 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.04 19 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.05 19 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.06 19 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.08 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.86 -0.09 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.10 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.29 -0.08 17 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 -0.07 16 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.01 - 18 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.03 - 19 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.05 - 19 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.09 - 18 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.16 - 19 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.25 - 19 0 0 -
28JAN27 8.25 P 0.34 0.34 0.34 0.35 - 18 1,000 1,000 -
28JAN27 8.50 P 0.00 0.00 0.00 0.49 - 17 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.66 - 17 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.87 - 18 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 1.09 - 19 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 1.31 - 18 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 1.54 - 18 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 1.78 - 17 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 2.27 - 0 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 2.77 - 22 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 -0.02 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 -0.02 20 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 -0.05 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 -0.08 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 -0.07 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 -0.07 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.13 -0.09 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 -0.08 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.56 -0.08 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.79 -0.09 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.27 -0.09 13 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.77 -0.08 20 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 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 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.04 0.00 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 0.00 20 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.16 0.00 20 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.21 -0.02 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.64 -0.04 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.82 -0.05 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.99 -0.06 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 -0.05 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.37 -0.07 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.58 -0.08 18 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.81 -0.08 18 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.28 -0.09 17 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.77 -0.08 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.20 -0.03 19 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.28 -0.03 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.60 -0.06 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.74 -0.06 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.89 -0.07 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.07 -0.07 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.25 -0.06 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.44 -0.06 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.64 -0.07 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.85 -0.07 19 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.30 -0.08 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.77 -0.08 17 0 0 0
TOTAL PUT 1,136 9,972 +3
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$ 19.250
29OCT26 9.00 C 0.00 0.00 0.00 10.35 -0.09 150 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 10.06 -0.13 128 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.81 -0.13 124 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.60 -0.17 135 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.30 -0.22 109 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.83 -0.20 115 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.33 -0.20 107 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.82 -0.21 95 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.32 -0.13 88 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.83 -0.12 84 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.32 -0.22 74 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.86 -0.06 78 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.34 -0.08 66 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.83 -0.22 58 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.34 -0.13 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.86 -0.10 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.37 -0.09 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.79 -0.18 18 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.31 -0.17 25 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.84 -0.18 24 0 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.40 -0.18 24 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 1.02 -0.17 25 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.67 -0.16 23 0 1,170 0
29OCT26 19.50 C 0.55 0.55 0.42 0.43 -0.13 24 304 3,304 +300
29OCT26 20.00 C 0.00 0.00 0.00 0.27 -0.11 25 0 4,320 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.84 -0.19 65 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.36 -0.09 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.85 -0.10 57 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.32 -0.22 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.86 -0.11 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.35 -0.13 43 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.89 -0.16 45 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.43 -0.07 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.94 -0.06 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.45 -0.08 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.92 -0.14 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.44 -0.17 26 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 2.02 -0.16 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.63 -0.16 26 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 1.29 -0.11 26 0 75 0
27NOV26 19.00 C 1.12 1.12 1.12 0.96 -0.14 25 15 75 +15
27NOV26 19.50 C 0.88 0.88 0.88 0.73 -0.11 26 15 30 +6
27NOV26 20.00 C 0.59 0.59 0.59 0.56 -0.10 27 90 223 0
27NOV26 21.00 C 0.00 0.00 0.00 0.28 -0.07 27 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 10.38 -0.16 82 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 10.14 -0.15 81 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.90 -0.14 80 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.66 -0.14 78 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.40 -0.15 74 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.91 -0.15 70 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.41 -0.15 65 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.91 -0.16 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.44 -0.14 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.95 -0.14 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.45 -0.15 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.96 -0.15 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.51 -0.11 47 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.98 -0.15 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.52 -0.12 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.99 -0.16 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.46 -0.18 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.00 -0.16 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.58 -0.15 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 -0.15 26 0 112 0
30DEC26 18.00 C 0.00 0.00 0.00 1.82 -0.08 26 0 144 0
30DEC26 18.50 C 1.57 1.57 1.57 1.45 -0.13 25 15 120 0
30DEC26 19.00 C 0.00 0.00 0.00 1.18 -0.11 25 0 70 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 -0.09 26 0 140 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 -0.08 27 0 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.07 26 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 5 0
30DEC26 27.00 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 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.55 - 34 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 4.00 - 27 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 3.58 - 28 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 3.09 - 25 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 2.70 - 26 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 2.32 - 26 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 1.92 - 24 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 1.61 - 25 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 1.35 - 25 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 1.13 - 26 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 0.95 - 27 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.61 - 26 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 0.38 - 26 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 0.22 - 26 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 0.13 - 26 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 10.50 -0.04 72 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.25 -0.04 70 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 10.01 -0.06 68 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.76 -0.07 66 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.48 -0.07 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.99 -0.07 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.54 -0.02 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.05 -0.02 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.57 -0.13 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.08 -0.09 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.55 -0.13 42 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 6.10 -0.10 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.61 -0.09 38 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 5.08 -0.19 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.62 -0.12 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.11 -0.19 28 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.70 -0.15 28 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.17 -0.25 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.78 -0.20 24 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.41 -0.21 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 2.07 -0.21 24 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.76 -0.21 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.48 -0.20 24 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.27 -0.21 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.05 -0.17 24 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.70 -0.17 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 -0.14 24 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 -0.11 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 -0.09 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 -0.06 24 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.50 -0.04 62 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.25 -0.04 60 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 10.02 -0.05 60 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.76 -0.07 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.51 -0.04 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 9.03 -0.03 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.54 -0.02 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 8.07 0.00 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.57 -0.13 44 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.08 -0.09 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.55 -0.13 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.10 -0.10 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.61 -0.12 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.08 -0.19 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.64 -0.15 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.20 -0.15 27 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.79 -0.14 26 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.42 -0.11 27 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 3.07 -0.11 27 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.75 -0.09 27 0 50 0
29JUN27 18.00 C 2.27 2.27 2.27 2.36 -0.17 25 15 95 +15
29JUN27 18.50 C 0.00 0.00 0.00 2.17 -0.08 27 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.91 -0.01 27 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.69 -0.06 27 0 70 0
29JUN27 20.00 C 1.48 1.48 1.47 1.52 +0.04 27 34 256 +34
29JUN27 21.00 C 0.00 0.00 0.00 1.16 -0.01 27 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.88 -0.02 27 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.65 -0.02 27 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.10 -0.14 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.62 -0.16 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.18 -0.15 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.76 -0.14 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.34 -0.15 26 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.97 -0.14 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.59 -0.15 26 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.28 -0.13 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.98 -0.13 26 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.70 -0.11 26 0 60 0
29SEP27 18.50 C 0.00 0.00 0.00 2.44 -0.10 26 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 2.19 -0.09 26 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.97 -0.09 26 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.76 -0.03 26 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.44 -0.08 27 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 1.13 -0.07 26 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.89 -0.06 26 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.69 -0.05 26 0 15 0
29SEP27 25.00 C 0.72 0.72 0.72 0.53 -0.04 26 50 150 +50
29SEP27 26.00 C 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
TOTAL CALL 538 17,380 +420
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 500 0
29OCT26 18.50 P 0.00 0.00 0.00 0.23 0.00 25 0 1,971 0
29OCT26 19.00 P 0.38 0.39 0.34 0.41 +0.01 25 27 2,601 +2
29OCT26 19.50 P 0.58 0.65 0.58 0.67 +0.03 25 520 2,225 +400
29OCT26 20.00 P 0.00 0.00 0.00 0.98 +0.04 25 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 1.79 +0.12 24 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 2.75 +0.16 0 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 3.75 +0.17 0 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 4.75 +0.11 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.75 +0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.75 +0.17 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.75 +0.11 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.75 +0.17 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.75 +0.17 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 185 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 0.00 27 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 0.00 26 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 75 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 53 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 +0.02 26 0 93 0
27NOV26 19.00 P 0.00 0.00 0.00 0.65 +0.01 26 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.93 +0.04 27 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 1.25 +0.07 28 0 45 0
27NOV26 21.00 P 0.00 0.00 0.00 1.94 +0.04 26 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 2.81 +0.14 27 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 3.77 +0.12 29 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.75 +0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.75 +0.11 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.76 +0.12 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.75 +0.13 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.75 +0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 26 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 26 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.03 26 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.03 26 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 +0.04 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 +0.03 26 0 150 0
30DEC26 19.50 P 0.00 0.00 0.00 1.10 +0.06 26 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.42 +0.09 27 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.07 +0.05 26 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.88 +0.13 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.87 +0.15 31 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.79 +0.13 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.75 +0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.75 +0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.76 +0.12 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.75 +0.13 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.75 +0.16 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.05 - 26 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.08 - 26 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.12 - 26 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.19 - 26 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.28 - 26 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.39 - 26 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.54 - 26 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.72 - 25 0 0 -
28JAN27 19.00 P 0.87 0.87 0.87 0.94 - 25 15 15 -
28JAN27 19.50 P 1.18 1.18 1.18 1.22 - 26 15 15 -
28JAN27 20.00 P 0.00 0.00 0.00 1.54 - 27 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 2.24 - 28 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 3.05 - 29 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 3.93 - 30 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 4.85 - 31 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 5.79 - 32 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 6.75 - 0 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 7.76 - 36 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 8.75 - 0 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 -0.03 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 -0.01 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 -0.01 24 0 30 0
30MAR27 18.50 P 1.01 1.01 1.01 0.99 0.00 24 15 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 0.00 24 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.45 -0.06 23 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 -0.06 24 0 75 0
30MAR27 21.00 P 2.50 2.52 2.50 2.48 +0.02 24 30 60 +30
30MAR27 22.00 P 0.00 0.00 0.00 3.35 +0.12 26 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.21 +0.10 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.10 +0.14 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.00 +0.13 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.93 +0.13 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.86 +0.15 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.81 +0.16 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.77 +0.14 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.37 +0.04 26 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 +0.05 26 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.61 +0.06 26 0 45 0
29JUN27 17.00 P 0.00 0.00 0.00 0.76 +0.07 26 0 30 0
29JUN27 17.50 P 0.00 0.00 0.00 0.94 +0.08 26 0 45 0
29JUN27 18.00 P 0.00 0.00 0.00 1.13 +0.09 26 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 1.35 +0.09 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.59 +0.10 26 0 45 0
29JUN27 19.50 P 0.00 0.00 0.00 1.86 +0.11 26 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 2.21 +0.12 27 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 2.78 +0.06 25 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 3.52 +0.13 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.35 +0.16 26 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 5.21 +0.15 27 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.09 +0.13 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.00 +0.13 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.92 +0.14 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.86 +0.17 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.81 +0.18 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.60 +0.03 26 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.75 +0.04 26 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.90 +0.04 26 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.09 +0.05 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.29 +0.06 25 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.52 +0.07 25 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 1.76 +0.08 25 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 2.05 +0.08 26 0 15 0
29SEP27 20.00 P 0.00 0.00 0.00 2.31 -0.03 25 0 60 0
29SEP27 21.00 P 0.00 0.00 0.00 2.99 +0.10 26 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 3.74 +0.09 26 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 4.50 +0.11 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.38 +0.16 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.23 +0.14 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.12 +0.16 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.02 +0.15 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.94 +0.15 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.87 +0.15 27 0 0 0
TOTAL PUT 622 17,614 +432
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$ 85.800
02OCT26 65.00 C 0.00 0.00 0.00 20.81 +0.89 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 19.81 +0.89 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 18.81 +0.89 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 17.81 +0.89 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 16.81 +0.89 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 15.81 +0.89 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 14.81 +0.89 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 13.81 +0.89 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 12.81 +0.89 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 11.81 +0.89 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 10.81 +0.89 0 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 9.81 +0.89 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 8.81 +0.89 0 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 7.81 +0.89 0 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 6.81 +0.88 0 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 5.81 +0.86 0 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 4.82 +0.82 33 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 3.84 +0.74 33 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 2.90 +0.61 33 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 2.03 +0.41 32 0 8 0
02OCT26 85.00 C 0.79 1.52 0.73 1.36 +0.36 35 597 505 +365
02OCT26 86.00 C 0.70 0.94 0.40 0.79 +0.18 34 1,019 953 +776
02OCT26 87.00 C 0.45 0.45 0.22 0.41 +0.05 34 416 758 +382
02OCT26 88.00 C 0.12 0.36 0.12 0.18 0.00 33 117 440 +90
02OCT26 89.00 C 0.17 0.17 0.17 0.08 -0.01 34 2 119 +2
02OCT26 90.00 C 0.07 0.07 0.07 0.03 -0.01 35 4 65 +4
02OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 67 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 254 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 62 0 67 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
02OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
02OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
02OCT26 107.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 20.85 +0.90 56 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 19.85 +0.90 51 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 18.85 +0.89 42 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 17.85 +0.89 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 16.85 +0.89 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 15.85 +0.89 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 14.85 +0.89 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 13.85 +0.89 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 12.86 +0.89 38 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 11.86 +0.88 35 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 10.86 +0.87 31 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 9.87 +0.85 33 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 8.89 +0.83 33 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 7.92 +0.79 33 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 6.98 +0.76 34 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 6.06 +0.70 34 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 5.18 +0.49 34 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 4.35 +0.55 34 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 3.59 +0.48 34 0 1 0
09OCT26 84.00 C 0.00 0.00 0.00 2.89 +0.35 34 0 0 0
09OCT26 85.00 C 1.85 2.10 1.74 2.31 +0.31 34 63 80 +34
09OCT26 86.00 C 1.84 1.84 1.84 1.80 +0.24 34 15 15 +15
09OCT26 87.00 C 1.05 1.43 0.98 1.39 +0.17 35 112 83 +79
09OCT26 88.00 C 0.75 1.24 0.75 1.02 +0.11 34 414 300 +273
09OCT26 89.00 C 0.57 0.90 0.57 0.73 +0.07 34 143 167 +23
09OCT26 90.00 C 0.46 0.62 0.44 0.52 +0.05 34 1,323 1,389 +1,231
09OCT26 91.00 C 0.32 0.47 0.32 0.35 +0.02 34 45 52 +30
09OCT26 92.00 C 0.29 0.40 0.29 0.23 0.00 34 103 103 +103
09OCT26 93.00 C 0.00 0.00 0.00 0.15 0.00 34 0 6 0
09OCT26 94.00 C 0.00 0.00 0.00 0.10 0.00 34 0 36 0
09OCT26 95.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 45 0
09OCT26 96.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 51.88 +0.90 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 50.88 +0.89 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 49.89 +0.90 98 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 48.89 +0.90 88 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 47.89 +0.90 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 46.89 +0.89 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 45.90 +0.90 88 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 44.90 +0.90 79 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 43.90 +0.90 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 42.90 +0.89 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 41.91 +0.90 78 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 40.91 +0.90 71 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 39.91 +0.90 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 38.91 +0.89 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 37.92 +0.90 69 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.92 +0.90 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.92 +0.90 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.43 +0.90 58 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.93 +0.89 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.44 +0.90 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.94 +0.89 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.45 +0.89 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.96 +1.01 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.68 +1.25 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.02 +0.98 35 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.60 +0.81 34 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.26 +0.73 34 0 0 0
29OCT26 77.50 C 8.25 9.01 8.16 9.15 +0.69 36 111 111 +111
29OCT26 80.00 C 6.34 6.34 6.26 7.11 +0.54 35 90 153 +84
29OCT26 82.50 C 4.93 4.93 4.79 5.34 +0.40 34 60 1,184 0
29OCT26 85.00 C 3.41 3.58 3.30 3.87 +0.26 34 302 5,164 +201
29OCT26 87.50 C 2.39 2.85 2.30 2.74 +0.20 35 1,673 3,286 +1,514
29OCT26 90.00 C 1.75 2.10 1.58 1.84 +0.11 35 820 9,757 +632
29OCT26 92.50 C 1.13 1.33 1.11 1.18 +0.06 35 1,785 13,530 -163
29OCT26 95.00 C 0.95 1.04 0.74 0.73 +0.02 35 260 2,253 +93
29OCT26 97.50 C 0.65 0.65 0.52 0.43 0.00 34 172 12,182 +111
29OCT26 100.00 C 0.46 0.50 0.35 0.25 0.00 34 176 1,416 +79
29OCT26 102.50 C 0.30 0.30 0.30 0.14 0.00 35 4 3,679 +4
29OCT26 105.00 C 0.23 0.25 0.20 0.07 -0.01 34 13 2,733 0
29OCT26 107.50 C 0.18 0.18 0.18 0.04 -0.01 35 24 4,093 -24
29OCT26 110.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 907 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 681 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,186 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 601 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 51.96 +0.89 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 50.97 +0.90 69 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 49.97 +0.89 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 48.98 +0.90 66 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 47.98 +0.89 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 46.99 +0.90 63 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 45.99 +0.90 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 45.00 +0.90 60 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 44.00 +0.90 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 43.01 +0.90 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 42.01 +0.90 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 41.02 +0.90 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 40.02 +0.90 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 39.03 +0.90 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 38.03 +0.90 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 37.04 +0.90 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 36.04 +0.89 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 33.55 +0.89 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 31.07 +0.89 39 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 28.49 +0.90 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 26.18 +1.00 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 23.75 +0.96 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.48 +1.05 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.13 +1.02 44 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.88 +0.96 43 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 14.53 +0.66 40 0 0 0
27NOV26 75.00 C 12.62 12.62 12.62 12.61 +0.66 41 25 27 +25
27NOV26 77.50 C 10.74 10.74 10.74 10.70 +0.57 40 30 30 +30
27NOV26 80.00 C 9.00 9.00 9.00 8.97 +0.49 40 30 150 +30
27NOV26 82.50 C 6.81 7.46 6.81 7.39 +0.37 40 118 593 -17
27NOV26 85.00 C 5.64 6.32 5.64 6.08 +0.33 40 502 3,435 +122
27NOV26 87.50 C 4.80 4.94 4.80 4.91 +0.19 40 185 3,456 +153
27NOV26 90.00 C 3.98 4.15 3.63 3.97 +0.13 40 427 2,244 +185
27NOV26 92.50 C 0.00 0.00 0.00 3.16 +0.12 40 0 2,081 0
27NOV26 95.00 C 2.42 2.70 2.42 2.46 +0.08 40 11 313 +11
27NOV26 97.50 C 1.93 2.21 1.93 1.90 +0.05 40 516 2,010 +460
27NOV26 100.00 C 1.63 1.73 1.56 1.44 +0.02 40 280 2,228 +208
27NOV26 102.50 C 1.34 1.40 1.29 1.09 +0.01 40 98 1,701 +67
27NOV26 105.00 C 1.05 1.18 1.02 0.81 0.00 40 115 2,183 +72
27NOV26 107.50 C 0.86 1.03 0.86 0.60 -0.01 40 66 642 -8
27NOV26 110.00 C 0.00 0.00 0.00 0.44 -0.01 40 0 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.32 -0.01 40 0 1,073 0
27NOV26 115.00 C 0.50 0.50 0.50 0.23 -0.01 40 1 496 -1
27NOV26 117.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 690 0
27NOV26 122.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 553 0
27NOV26 127.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 34 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 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 52.06 +0.90 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 51.06 +0.89 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 50.07 +0.90 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 49.08 +0.90 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.09 +0.90 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.09 +0.89 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 46.10 +0.90 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 45.11 +0.90 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 44.12 +0.90 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.12 +0.89 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.13 +0.89 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.14 +0.90 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.15 +0.90 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.16 +0.90 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.17 +0.90 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.18 +0.89 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.19 +0.89 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.72 +0.88 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.41 +1.19 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.84 +1.02 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.55 +1.10 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.25 +1.12 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.94 +1.03 42 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 19.65 +0.91 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.53 +0.87 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.49 +0.78 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.62 +0.58 40 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 11.88 +0.52 40 0 185 0
30DEC26 80.00 C 9.38 10.03 9.38 10.14 +0.52 39 430 957 +194
30DEC26 82.50 C 8.51 8.67 8.51 8.58 +0.33 38 76 126 +56
30DEC26 85.00 C 7.55 7.55 7.30 7.38 +0.31 39 130 1,175 -130
30DEC26 87.50 C 6.40 6.58 6.20 6.24 +0.21 39 2,542 3,666 +1,896
30DEC26 90.00 C 4.94 4.94 4.94 5.31 +0.16 39 30 8,693 0
30DEC26 92.50 C 4.37 4.73 4.24 4.51 +0.16 40 180 3,696 0
30DEC26 95.00 C 3.66 3.95 3.66 3.84 +0.16 40 13 10,555 +11
30DEC26 97.50 C 3.45 3.45 3.45 3.17 +0.13 40 7 1,121 +7
30DEC26 100.00 C 2.57 2.76 2.57 2.60 +0.10 40 58 1,658 +57
30DEC26 102.50 C 0.00 0.00 0.00 2.12 +0.07 40 0 1,210 0
30DEC26 105.00 C 1.94 2.06 1.88 1.72 +0.06 40 16 1,154 0
30DEC26 107.50 C 0.00 0.00 0.00 1.39 +0.04 40 0 2,332 0
30DEC26 110.00 C 1.41 1.50 1.41 1.12 +0.03 40 4 17,329 +1
30DEC26 112.50 C 0.00 0.00 0.00 0.89 +0.02 40 0 3,099 0
30DEC26 115.00 C 1.03 1.15 1.03 0.71 +0.01 40 18 6,136 0
30DEC26 117.50 C 0.00 0.00 0.00 0.56 0.00 40 0 6,943 0
30DEC26 120.00 C 0.84 0.84 0.84 0.45 +0.01 40 10 2,849 0
30DEC26 122.50 C 0.00 0.00 0.00 0.35 0.00 40 0 1,192 0
30DEC26 125.00 C 0.60 0.60 0.60 0.28 0.00 40 2 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.22 0.00 40 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.17 0.00 40 0 3,983 0
30DEC26 132.50 C 0.00 0.00 0.00 0.13 0.00 40 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.08 0.00 40 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 0.00 40 0 950 0
30DEC26 147.50 C 0.25 0.25 0.25 0.03 0.00 40 69 1,132 -69
30DEC26 150.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 808 0
28JAN27 34.00 C 0.00 0.00 0.00 52.14 - 52 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 51.15 - 50 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 50.16 - 49 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 49.17 - 48 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 48.18 - 46 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 47.19 - 45 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 46.20 - 44 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 45.21 - 43 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 44.22 - 41 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 43.23 - 40 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 42.24 - 39 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 41.25 - 38 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 40.27 - 40 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 39.28 - 39 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 38.30 - 40 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 37.32 - 40 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 36.34 - 40 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 33.90 - 40 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 31.49 - 40 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 29.11 - 40 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 26.79 - 40 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 24.52 - 40 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 22.23 - 39 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 20.17 - 39 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 17.95 - 38 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 16.05 - 38 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 14.53 - 40 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 12.87 - 40 0 0 -
28JAN27 80.00 C 10.48 10.48 10.46 11.34 - 40 60 60 -
28JAN27 82.50 C 9.11 9.63 9.11 9.65 - 38 62 62 -
28JAN27 85.00 C 7.97 8.51 7.97 8.42 - 39 111 111 -
28JAN27 87.50 C 7.07 7.43 7.07 7.37 - 39 44 44 -
28JAN27 90.00 C 6.49 6.49 6.49 6.42 - 39 30 30 -
28JAN27 92.50 C 5.31 5.64 5.31 5.59 - 40 60 60 -
28JAN27 95.00 C 4.93 4.93 4.89 4.87 - 40 60 60 -
28JAN27 97.50 C 0.00 0.00 0.00 4.21 - 41 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 3.58 - 40 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 3.03 - 40 0 0 -
28JAN27 105.00 C 2.68 2.68 2.68 2.56 - 40 4 4 -
28JAN27 107.50 C 0.00 0.00 0.00 2.15 - 40 0 0 -
28JAN27 110.00 C 2.07 2.07 2.07 1.80 - 40 5 5 -
28JAN27 112.50 C 0.00 0.00 0.00 1.51 - 40 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 1.26 - 40 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 1.04 - 40 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 0.87 - 40 0 0 -
28JAN27 122.50 C 1.10 1.10 1.10 0.72 - 40 20 20 -
28JAN27 125.00 C 0.00 0.00 0.00 0.59 - 40 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 0.47 - 40 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 0.39 - 40 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 0.32 - 40 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 0.26 - 40 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 0.21 - 40 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 0.18 - 40 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 0.15 - 40 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 0.12 - 40 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 0.10 - 40 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 0.08 - 40 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 0.07 - 40 0 0 -
28JAN27 155.00 C 0.00 0.00 0.00 0.06 - 41 0 0 -
28JAN27 157.50 C 0.00 0.00 0.00 0.05 - 41 0 0 -
28JAN27 160.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 52.31 +0.90 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 51.32 +0.89 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 50.34 +0.90 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.36 +0.90 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 48.37 +0.89 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.39 +0.89 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.41 +0.89 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.43 +0.89 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.46 +0.89 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.48 +0.88 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.51 +0.88 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.54 +0.88 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.57 +0.88 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.60 +0.87 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.64 +0.86 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.69 +0.86 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.74 +0.86 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.39 +0.84 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.08 +0.81 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.83 +0.79 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.64 +0.75 41 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 25.53 +0.72 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.50 +0.37 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.55 +0.66 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.71 +0.87 41 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 17.80 +0.77 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.93 +0.12 39 0 191 0
30MAR27 77.50 C 0.00 0.00 0.00 14.43 +0.12 39 0 85 0
30MAR27 80.00 C 12.55 12.67 12.48 12.95 +0.35 39 240 377 +240
30MAR27 82.50 C 11.42 11.42 11.37 11.80 +0.44 40 150 341 +100
30MAR27 85.00 C 10.22 11.00 10.11 10.63 +0.40 40 426 719 +382
30MAR27 87.50 C 9.24 9.91 9.11 9.56 +0.36 40 2,344 3,564 +2,269
30MAR27 90.00 C 8.31 8.35 8.31 8.62 +0.34 40 45 3,574 0
30MAR27 92.50 C 7.54 7.92 7.45 7.76 +0.31 41 74 1,380 +60
30MAR27 95.00 C 6.76 6.76 6.76 6.97 +0.26 41 30 115 +30
30MAR27 97.50 C 5.97 5.97 5.97 6.28 +0.24 41 30 103 +30
30MAR27 100.00 C 5.60 5.60 5.60 5.57 +0.16 41 1 4,483 0
30MAR27 102.50 C 0.00 0.00 0.00 4.93 +0.14 41 0 6,553 0
30MAR27 105.00 C 4.47 4.47 4.47 4.35 +0.11 41 10 5,211 +10
30MAR27 107.50 C 0.00 0.00 0.00 3.84 +0.10 41 0 386 0
30MAR27 110.00 C 0.00 0.00 0.00 3.38 +0.08 41 0 6,314 0
30MAR27 112.50 C 0.00 0.00 0.00 2.97 +0.07 41 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 2.61 +0.06 41 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 2.22 -0.02 41 0 1,071 0
30MAR27 120.00 C 2.53 2.53 2.53 2.01 +0.04 41 60 2,826 +60
30MAR27 122.50 C 0.00 0.00 0.00 1.71 -0.02 41 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 1.49 -0.02 41 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 1.30 -0.02 41 0 76 0
30MAR27 130.00 C 1.72 1.75 1.72 1.17 +0.01 41 180 279 +30
30MAR27 132.50 C 0.00 0.00 0.00 0.99 -0.02 41 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.86 -0.02 40 0 419 0
30MAR27 137.50 C 0.00 0.00 0.00 0.75 -0.02 41 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 0.66 -0.01 41 0 333 0
30MAR27 142.50 C 1.16 1.16 1.14 0.59 0.00 41 2 221 +2
30MAR27 145.00 C 0.00 0.00 0.00 0.50 -0.01 41 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.37 -0.02 40 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.25 0.00 41 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.22 0.00 41 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 327 0
30MAR27 165.00 C 0.54 0.58 0.54 0.16 -0.01 41 35 241 -10
30MAR27 167.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 60 0
30MAR27 170.00 C 0.48 0.48 0.48 0.12 -0.01 41 15 210 +15
30MAR27 172.50 C 0.44 0.44 0.44 0.10 -0.01 40 15 270 +15
30MAR27 175.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 388 0
30MAR27 180.00 C 0.37 0.38 0.37 0.07 -0.01 41 30 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 52.58 +0.89 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 51.61 +0.89 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 50.64 +0.88 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 49.68 +0.89 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 48.71 +0.88 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 47.75 +0.88 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 46.80 +0.88 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 45.84 +0.87 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 44.89 +0.86 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 43.95 +0.87 41 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 43.01 +0.86 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 42.07 +0.85 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 41.14 +0.84 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 40.22 +0.84 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 39.30 +0.82 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 38.40 +0.83 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 37.50 +0.82 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 35.28 +0.79 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.13 +0.76 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.04 +0.73 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.02 +0.70 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.08 +0.67 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.22 +0.63 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.45 +0.60 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.76 +0.56 41 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 20.16 +0.52 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.65 +0.49 41 0 47 0
29JUN27 77.50 C 16.45 16.45 16.45 17.22 +0.45 41 30 30 +30
29JUN27 80.00 C 15.11 15.21 14.95 15.88 +0.72 41 240 433 +240
29JUN27 82.50 C 13.86 14.00 13.86 14.44 +0.47 41 60 165 +60
29JUN27 85.00 C 12.90 12.90 12.77 13.31 +0.43 41 45 336 +45
29JUN27 87.50 C 11.85 12.63 11.85 12.27 +0.40 41 2,030 4,651 +1,921
29JUN27 90.00 C 10.89 10.89 10.89 11.31 +0.37 41 30 110 +30
29JUN27 92.50 C 10.12 10.12 10.01 10.43 +0.34 41 60 120 +60
29JUN27 95.00 C 9.29 9.29 9.29 9.63 +0.33 42 30 2,063 +30
29JUN27 97.50 C 8.79 8.79 8.79 8.89 +0.31 42 30 925 +30
29JUN27 100.00 C 7.91 7.91 7.91 8.20 +0.28 42 30 623 +30
29JUN27 102.50 C 7.30 7.30 7.30 7.49 +0.18 42 30 190 +30
29JUN27 105.00 C 6.87 7.09 6.87 6.84 +0.15 42 150 160 +107
29JUN27 107.50 C 0.00 0.00 0.00 6.24 +0.14 42 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 5.69 +0.12 42 0 151 0
29JUN27 112.50 C 5.37 5.37 5.37 5.18 +0.10 42 114 419 +114
29JUN27 115.00 C 0.00 0.00 0.00 4.72 +0.09 42 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 4.29 +0.07 42 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 3.79 -0.05 41 0 1,278 0
29JUN27 122.50 C 0.00 0.00 0.00 3.45 -0.05 41 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 3.14 -0.04 41 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 2.85 -0.05 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.59 +0.03 41 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 2.35 +0.02 41 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 2.14 +0.02 41 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.94 +0.02 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.76 +0.01 41 0 47 0
29JUN27 142.50 C 0.00 0.00 0.00 1.60 +0.01 41 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.45 0.00 41 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.32 +0.01 41 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.20 +0.01 41 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.09 0.00 41 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.99 0.00 41 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.89 -0.01 41 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.81 0.00 41 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 0.74 0.00 41 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.67 0.00 41 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.61 0.00 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.55 -0.01 41 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.50 -0.01 41 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.45 -0.01 41 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.37 -0.01 41 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.34 -0.01 41 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 5 0
29SEP27 34.00 C 0.00 0.00 0.00 52.90 +0.89 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 51.95 +0.88 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 51.00 +0.88 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 50.06 +0.87 42 0 0 0
29SEP27 38.00 C 48.03 48.06 48.00 49.05 +0.80 39 165 384 +150
29SEP27 39.00 C 0.00 0.00 0.00 48.19 +0.87 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 47.26 +0.86 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 46.34 +0.86 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 45.42 +0.85 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 44.52 +0.85 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 43.61 +0.84 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 42.72 +0.83 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 41.83 +0.82 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 40.95 +0.82 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 40.08 +0.81 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 39.22 +0.80 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 38.37 +0.80 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 36.28 +0.77 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 34.26 +0.75 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 32.30 +0.72 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 30.42 +0.70 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 28.61 +0.67 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 26.87 +0.63 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 25.22 +0.61 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 23.64 +0.57 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 22.14 +0.55 42 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 20.71 +0.51 42 0 144 0
29SEP27 77.50 C 0.00 0.00 0.00 19.37 +0.49 42 0 0 0
29SEP27 80.00 C 17.25 17.42 17.25 17.94 +0.67 41 120 150 +120
29SEP27 82.50 C 16.25 16.29 16.25 16.77 +0.62 41 60 90 +60
29SEP27 85.00 C 15.13 15.13 15.13 15.68 +0.58 41 30 166 +30
29SEP27 87.50 C 14.14 14.14 14.14 14.68 +0.56 42 30 501 +30
29SEP27 90.00 C 13.33 13.33 13.33 13.74 +0.53 42 30 2,801 +30
29SEP27 92.50 C 0.00 0.00 0.00 12.86 +0.50 42 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 12.05 +0.49 42 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.29 +0.46 42 0 72 0
29SEP27 100.00 C 10.30 10.30 10.30 10.57 +0.43 43 7 25 +7
29SEP27 102.50 C 0.00 0.00 0.00 9.83 +0.32 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.13 +0.22 42 0 32 0
29SEP27 107.50 C 8.46 8.46 8.46 8.49 +0.21 42 30 60 +30
29SEP27 110.00 C 0.00 0.00 0.00 7.88 +0.19 42 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.32 +0.17 42 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 6.80 +0.16 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 6.13 +0.15 42 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 5.69 +0.13 42 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.28 +0.12 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.90 +0.11 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 4.55 +0.10 42 0 60 0
29SEP27 130.00 C 5.15 5.15 5.15 4.22 +0.09 42 100 118 -100
29SEP27 132.50 C 0.00 0.00 0.00 3.92 +0.09 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.63 +0.07 42 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 3.37 +0.07 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.13 +0.06 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 2.90 +0.05 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.69 +0.05 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 2.50 +0.05 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.32 +0.04 42 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 2.15 +0.03 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.00 +0.03 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.86 +0.03 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.72 +0.02 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.60 +0.02 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.48 +0.02 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.38 +0.02 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.28 +0.02 42 0 0 0
TOTAL CALL 23,446 296,424 +15,726
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
02OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
02OCT26 80.00 P 0.06 0.06 0.06 0.01 -0.02 41 5 141 0
02OCT26 81.00 P 0.05 0.05 0.05 0.01 -0.07 35 20 65 +20
02OCT26 82.00 P 0.09 0.09 0.03 0.03 -0.16 34 39 321 +24
02OCT26 83.00 P 0.32 0.32 0.24 0.09 -0.27 33 40 139 +15
02OCT26 84.00 P 0.51 0.63 0.44 0.22 -0.47 33 961 926 +866
02OCT26 85.00 P 1.07 1.13 0.52 0.49 -0.66 33 822 705 +654
02OCT26 86.00 P 1.79 1.79 0.93 0.93 -0.83 32 303 257 +87
02OCT26 87.00 P 0.00 0.00 0.00 1.59 -0.91 34 0 45 0
02OCT26 88.00 P 3.27 3.27 3.27 2.37 -0.99 34 30 57 +27
02OCT26 89.00 P 0.00 0.00 0.00 3.26 -0.91 33 0 3 0
02OCT26 90.00 P 0.00 0.00 0.00 4.22 -0.90 34 0 40 0
02OCT26 91.00 P 0.00 0.00 0.00 5.20 -0.90 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 6.20 -0.90 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 7.20 -0.90 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 8.20 -0.90 0 0 0 0
02OCT26 95.00 P 9.20 9.20 9.20 9.20 -0.90 0 18 0 -18
02OCT26 96.00 P 0.00 0.00 0.00 10.20 -0.90 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 11.20 -0.90 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 12.20 -0.90 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 13.20 -0.90 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 14.20 -0.90 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 15.20 -0.90 0 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 16.20 -0.90 0 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 17.20 -0.90 0 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 18.20 -0.90 0 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 19.20 -0.90 0 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 20.20 -0.90 0 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 21.20 -0.90 0 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 22.20 -0.90 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 23.20 -0.90 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 0.04 -0.06 35 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.07 -0.10 34 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 0.12 -0.14 34 0 25 0
09OCT26 80.00 P 0.00 0.00 0.00 0.21 -0.20 34 0 62 0
09OCT26 81.00 P 0.53 0.55 0.53 0.33 -0.27 34 71 162 +71
09OCT26 82.00 P 0.76 0.76 0.54 0.48 -0.38 33 113 175 +85
09OCT26 83.00 P 0.95 0.95 0.69 0.72 -0.44 34 133 213 +108
09OCT26 84.00 P 1.50 1.50 0.97 1.01 -0.55 33 132 127 +127
09OCT26 85.00 P 1.91 1.91 1.91 1.40 -0.63 33 5 35 0
09OCT26 86.00 P 0.00 0.00 0.00 1.90 -0.68 33 0 15 0
09OCT26 87.00 P 0.00 0.00 0.00 2.44 -0.83 33 0 15 0
09OCT26 88.00 P 4.00 4.00 4.00 3.14 -0.87 34 30 15 0
09OCT26 89.00 P 0.00 0.00 0.00 3.89 -0.89 35 0 40 0
09OCT26 90.00 P 0.00 0.00 0.00 4.65 -0.85 34 0 23 0
09OCT26 91.00 P 0.00 0.00 0.00 5.49 -0.88 34 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 6.38 -0.89 34 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 7.30 -0.90 34 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 8.25 -0.90 33 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 9.22 -0.91 33 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 10.21 -0.90 34 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 11.20 -0.90 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 12.20 -0.90 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 13.20 -0.90 0 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 14.20 -0.90 0 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 15.20 -0.90 0 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 16.20 -0.90 0 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 17.20 -0.90 0 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 18.20 -0.90 0 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 19.20 -0.90 0 0 0 0
09OCT26 106.00 P 0.00 0.00 0.00 20.20 -0.90 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 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 87 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 78 0
29OCT26 70.00 P 0.16 0.16 0.14 0.05 -0.04 34 81 255 +81
29OCT26 72.50 P 0.00 0.00 0.00 0.13 -0.09 34 0 143 0
29OCT26 75.00 P 0.52 0.52 0.47 0.29 -0.16 34 39 582 +39
29OCT26 77.50 P 0.82 0.82 0.82 0.60 -0.26 34 25 1,099 +25
29OCT26 80.00 P 1.23 1.44 1.23 1.11 -0.36 35 6 5,709 +5
29OCT26 82.50 P 2.30 2.30 1.95 1.84 -0.46 34 96 3,096 +30
29OCT26 85.00 P 3.46 3.50 2.91 2.84 -0.56 34 85 3,236 +11
29OCT26 87.50 P 5.00 5.00 4.19 4.22 -0.83 35 203 17,011 -152
29OCT26 90.00 P 6.28 6.28 5.95 5.95 -0.73 36 34 2,235 +25
29OCT26 92.50 P 0.00 0.00 0.00 7.66 -1.04 34 0 11,430 0
29OCT26 95.00 P 0.00 0.00 0.00 9.91 -0.71 37 0 1,352 0
29OCT26 97.50 P 12.30 12.30 12.13 12.13 -0.73 38 22 2,448 +22
29OCT26 100.00 P 14.48 14.48 14.48 14.74 -0.47 45 65 6,649 0
29OCT26 102.50 P 0.00 0.00 0.00 16.73 -1.19 34 0 1,876 0
29OCT26 105.00 P 20.70 20.70 19.38 19.29 -1.41 42 21 2,967 -6
29OCT26 107.50 P 0.00 0.00 0.00 21.70 -0.90 0 0 2,934 0
29OCT26 110.00 P 0.00 0.00 0.00 24.20 -0.90 0 0 3,132 0
29OCT26 112.50 P 0.00 0.00 0.00 26.70 -0.90 0 0 950 0
29OCT26 115.00 P 0.00 0.00 0.00 29.20 -0.90 0 0 163 0
29OCT26 117.50 P 0.00 0.00 0.00 31.70 -0.90 0 0 17 0
29OCT26 120.00 P 0.00 0.00 0.00 34.20 -0.90 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 36.70 -0.90 0 0 105 0
29OCT26 125.00 P 0.00 0.00 0.00 39.20 -0.90 0 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 41.70 -0.90 0 0 10 0
29OCT26 130.00 P 0.00 0.00 0.00 44.20 -0.90 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 46.70 -0.90 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 49.20 -0.90 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 51.70 -0.90 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 54.20 -0.90 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 56.70 -0.90 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 59.20 -0.90 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 61.70 -0.90 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 64.20 -0.90 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 66.70 -0.90 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 69.20 -0.90 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 71.70 -0.90 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 74.20 -0.90 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 76.70 -0.90 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 79.20 -0.90 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 81.70 -0.90 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 84.20 -0.90 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 86.70 -0.90 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 89.20 -0.90 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 91.70 -0.90 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 94.20 -0.90 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 96.70 -0.90 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 99.20 -0.90 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 101.70 -0.90 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
27NOV26 62.50 P 0.27 0.27 0.27 0.10 -0.05 40 77 222 +77
27NOV26 65.00 P 0.00 0.00 0.00 0.19 -0.07 40 0 85 0
27NOV26 67.50 P 0.00 0.00 0.00 0.34 -0.12 40 0 83 0
27NOV26 70.00 P 0.85 0.85 0.85 0.58 -0.17 40 65 599 +65
27NOV26 72.50 P 0.00 0.00 0.00 0.92 -0.24 40 0 457 0
27NOV26 75.00 P 1.65 1.70 1.55 1.39 -0.25 40 23 488 +7
27NOV26 77.50 P 2.36 2.36 2.33 2.01 -0.34 40 60 1,011 +60
27NOV26 80.00 P 2.89 2.89 2.89 2.76 -0.45 40 2 1,479 +2
27NOV26 82.50 P 4.34 4.34 3.70 3.66 -0.55 39 364 1,314 +306
27NOV26 85.00 P 5.41 5.41 4.86 4.85 -0.63 39 243 1,976 +212
27NOV26 87.50 P 7.04 7.04 6.24 6.22 -0.76 40 566 4,239 +462
27NOV26 90.00 P 8.38 8.38 7.86 7.81 -0.73 40 117 6,295 +90
27NOV26 92.50 P 0.00 0.00 0.00 9.63 -0.55 41 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 11.48 -0.56 42 0 2,359 0
27NOV26 97.50 P 13.26 13.43 13.26 13.46 -0.56 42 87 821 +57
27NOV26 100.00 P 0.00 0.00 0.00 14.82 -1.77 34 0 3,719 0
27NOV26 102.50 P 0.00 0.00 0.00 16.93 -1.90 32 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 20.26 -0.90 47 0 2,766 0
27NOV26 107.50 P 0.00 0.00 0.00 22.23 -1.03 44 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 24.46 -1.13 42 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 26.85 -1.10 42 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 29.24 -1.16 41 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 31.70 -1.07 0 0 0 0
27NOV26 120.00 P 35.30 35.30 34.21 34.24 -0.86 45 75 305 +75
27NOV26 122.50 P 0.00 0.00 0.00 36.70 -0.90 0 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 39.20 -0.90 0 0 135 0
27NOV26 127.50 P 0.00 0.00 0.00 41.70 -0.90 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 44.20 -0.90 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 46.70 -0.90 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 49.20 -0.90 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 51.70 -0.90 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 54.20 -0.90 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 56.70 -0.90 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 59.20 -0.90 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 61.70 -0.90 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 64.20 -0.90 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 66.70 -0.90 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 69.20 -0.90 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 71.70 -0.90 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 74.20 -0.90 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 76.70 -0.90 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 79.20 -0.90 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 81.70 -0.90 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 84.20 -0.90 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 86.70 -0.90 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 89.20 -0.90 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 91.70 -0.90 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 94.20 -0.90 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 96.70 -0.90 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 99.20 -0.90 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 101.70 -0.90 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.04 40 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 -0.06 40 0 222 0
30DEC26 62.50 P 0.58 0.58 0.58 0.33 -0.09 40 5 54 +5
30DEC26 65.00 P 0.00 0.00 0.00 0.53 -0.13 40 0 388 0
30DEC26 67.50 P 1.12 1.12 1.12 0.81 -0.18 40 20 1,083 +20
30DEC26 70.00 P 1.35 1.35 1.35 1.20 -0.23 40 125 788 +125
30DEC26 72.50 P 2.05 2.05 2.05 1.71 -0.27 40 14 834 0
30DEC26 75.00 P 2.66 2.66 2.66 2.34 -0.31 40 16 782 0
30DEC26 77.50 P 3.48 3.48 3.48 3.09 -0.41 40 26 881 -26
30DEC26 80.00 P 4.36 4.43 3.96 3.92 -0.58 40 515 5,697 +439
30DEC26 82.50 P 5.63 5.63 5.08 5.05 -0.58 40 103 1,615 -103
30DEC26 85.00 P 6.96 6.96 6.32 6.25 -0.58 40 175 20,718 -69
30DEC26 87.50 P 7.64 7.66 7.64 7.66 -0.69 41 67 12,435 +67
30DEC26 90.00 P 10.02 10.02 9.48 9.22 -0.72 41 33 6,258 +1
30DEC26 92.50 P 0.00 0.00 0.00 10.59 -0.70 40 0 5,481 0
30DEC26 95.00 P 0.00 0.00 0.00 12.34 -1.13 40 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 14.61 -0.81 43 0 2,998 0
30DEC26 100.00 P 0.00 0.00 0.00 16.62 -0.82 43 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 18.69 -0.90 44 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 20.92 -0.87 45 0 1,723 0
30DEC26 107.50 P 0.00 0.00 0.00 23.19 -0.89 46 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 25.52 -0.90 47 0 20,047 0
30DEC26 112.50 P 0.00 0.00 0.00 27.90 -0.85 49 0 2,608 0
30DEC26 115.00 P 0.00 0.00 0.00 30.33 -0.67 51 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 32.79 -0.58 53 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 34.91 -0.98 51 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 37.35 -0.86 53 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 39.98 -0.16 57 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 41.76 -1.17 45 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 44.20 -1.19 0 0 973 0
30DEC26 132.50 P 47.88 47.88 47.88 46.70 -1.09 0 30 680 0
30DEC26 135.00 P 0.00 0.00 0.00 49.20 -1.15 0 0 3,262 0
30DEC26 137.50 P 0.00 0.00 0.00 51.70 -0.90 0 0 120 0
30DEC26 140.00 P 0.00 0.00 0.00 54.20 -0.90 0 0 4,076 0
30DEC26 142.50 P 0.00 0.00 0.00 56.70 -0.90 0 0 1,084 0
30DEC26 145.00 P 0.00 0.00 0.00 59.20 -0.90 0 0 5,741 0
30DEC26 147.50 P 0.00 0.00 0.00 61.70 -0.90 0 0 300 0
30DEC26 150.00 P 0.00 0.00 0.00 64.20 -0.90 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 66.70 -0.90 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.20 -0.90 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 71.70 -0.90 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 74.20 -0.90 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.70 -0.90 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.20 -0.90 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.70 -0.90 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.20 -0.90 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 86.70 -0.90 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 89.20 -0.90 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 91.70 -0.90 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 94.20 -0.90 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 96.70 -0.90 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 99.20 -0.90 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 101.70 -0.90 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 104.20 -0.90 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 106.70 -0.90 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 109.20 -0.90 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 111.70 -0.90 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 114.20 -0.90 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.09 - 40 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.15 - 40 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.26 - 40 0 0 -
28JAN27 60.00 P 0.70 0.70 0.67 0.41 - 40 18 18 -
28JAN27 62.50 P 0.91 0.91 0.91 0.62 - 40 15 15 -
28JAN27 65.00 P 1.17 1.17 1.17 0.90 - 40 15 15 -
28JAN27 67.50 P 0.00 0.00 0.00 1.29 - 40 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 1.78 - 40 0 0 -
28JAN27 72.50 P 2.68 2.68 2.51 2.35 - 40 33 33 -
28JAN27 75.00 P 0.00 0.00 0.00 3.02 - 40 0 0 -
28JAN27 77.50 P 4.31 4.31 3.90 3.84 - 40 86 86 -
28JAN27 80.00 P 5.23 5.23 4.88 4.80 - 40 70 60 -
28JAN27 82.50 P 6.48 6.52 6.48 5.92 - 40 21 21 -
28JAN27 85.00 P 7.81 7.81 7.14 7.16 - 40 2,015 2,000 -
28JAN27 87.50 P 9.27 9.30 9.27 8.63 - 41 29 29 -
28JAN27 90.00 P 0.00 0.00 0.00 10.19 - 41 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 11.86 - 42 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 13.60 - 42 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 15.44 - 42 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 17.41 - 43 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 19.43 - 43 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 21.56 - 44 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 23.67 - 44 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 25.88 - 45 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 28.10 - 45 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 30.33 - 45 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 32.79 - 47 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 34.94 - 46 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 37.35 - 47 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 39.98 - 51 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 42.10 - 48 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 44.20 - 0 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 46.70 - 0 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 49.20 - 0 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 51.70 - 0 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 54.20 - 0 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 56.70 - 0 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 59.20 - 0 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 61.70 - 0 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 64.20 - 0 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 66.70 - 0 0 0 -
28JAN27 155.00 P 0.00 0.00 0.00 69.20 - 0 0 0 -
28JAN27 157.50 P 0.00 0.00 0.00 71.70 - 0 0 0 -
28JAN27 160.00 P 0.00 0.00 0.00 74.20 - 0 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.47 -0.08 41 0 0 0
30MAR27 57.50 P 1.05 1.05 1.05 0.69 -0.13 41 10 468 +10
30MAR27 60.00 P 0.00 0.00 0.00 0.98 -0.15 41 0 15 0
30MAR27 62.50 P 1.73 1.73 1.73 1.36 -0.17 41 15 17 +15
30MAR27 65.00 P 2.17 2.17 2.17 1.80 -0.23 41 15 106 +15
30MAR27 67.50 P 2.71 2.71 2.50 2.34 -0.25 41 18 343 +17
30MAR27 70.00 P 0.00 0.00 0.00 2.99 -0.27 41 0 771 0
30MAR27 72.50 P 0.00 0.00 0.00 3.66 -0.41 41 0 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 4.48 -0.39 41 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.42 -0.51 41 0 742 0
30MAR27 80.00 P 7.11 7.11 6.52 6.47 -0.53 41 630 9,491 +569
30MAR27 82.50 P 8.26 8.26 8.18 7.65 -0.39 41 90 1,417 +90
30MAR27 85.00 P 9.53 9.62 8.87 8.84 -0.77 41 2,117 9,827 +2,087
30MAR27 87.50 P 11.08 11.08 10.38 10.35 -0.72 41 46 1,012 +46
30MAR27 90.00 P 12.71 12.77 11.89 11.77 -0.84 41 90 8,855 +60
30MAR27 92.50 P 14.18 14.31 14.14 13.51 -0.71 42 51 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 15.20 -0.81 42 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 17.09 -0.76 43 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 18.92 -0.80 43 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 20.88 -0.80 43 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 22.89 -0.83 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 24.86 -0.92 44 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 26.99 -0.97 44 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 29.17 -0.98 45 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 30.59 -1.80 41 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 32.83 -1.85 41 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 35.07 -1.73 41 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 37.37 -0.88 41 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 39.98 -0.60 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 42.10 -0.84 41 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 44.44 -0.95 41 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 46.85 -0.94 41 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 49.28 -1.07 41 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 51.74 -0.89 41 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 54.21 -0.90 41 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 56.70 -0.90 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 59.20 -0.90 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 61.70 -0.90 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 64.20 -0.90 0 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 66.70 -0.90 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.20 -0.90 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 71.70 -0.90 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 74.20 -0.90 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 76.70 -0.90 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.20 -0.90 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.70 -0.90 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.20 -0.90 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 86.70 -0.90 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 89.20 -0.90 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 91.70 -0.90 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 94.20 -0.90 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 96.70 -0.90 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 99.20 -0.90 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 101.70 -0.90 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 -0.05 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 -0.05 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.51 -0.08 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.59 -0.08 41 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 -0.09 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 -0.13 41 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.48 -0.16 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.95 -0.22 42 0 921 0
29JUN27 62.50 P 2.71 2.71 2.71 2.50 -0.23 42 3 347 +3
29JUN27 65.00 P 3.28 3.28 3.28 3.10 -0.24 42 30 312 +30
29JUN27 67.50 P 0.00 0.00 0.00 3.77 -0.33 42 0 1,095 0
29JUN27 70.00 P 0.00 0.00 0.00 4.52 -0.36 41 0 820 0
29JUN27 72.50 P 5.73 5.73 5.73 5.35 -0.41 41 30 175 +30
29JUN27 75.00 P 6.72 6.75 6.43 6.28 -0.38 41 140 8,618 +110
29JUN27 77.50 P 0.00 0.00 0.00 7.54 -0.28 42 0 953 0
29JUN27 80.00 P 9.00 9.00 9.00 8.44 -0.56 41 30 837 0
29JUN27 82.50 P 10.25 10.35 10.18 9.66 -0.61 41 315 945 0
29JUN27 85.00 P 11.63 11.74 10.95 10.99 -0.65 41 2,285 6,534 +1,977
29JUN27 87.50 P 13.10 13.16 13.04 12.42 -0.67 42 90 244 0
29JUN27 90.00 P 0.00 0.00 0.00 13.94 -0.73 42 0 1,095 0
29JUN27 92.50 P 0.00 0.00 0.00 15.57 -0.58 42 0 3,385 0
29JUN27 95.00 P 17.51 17.51 17.51 17.25 -0.82 42 15 161 +15
29JUN27 97.50 P 0.00 0.00 0.00 18.97 -0.84 42 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 20.77 -0.88 43 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 22.15 -1.41 41 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 24.00 -0.74 41 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 25.91 -0.79 41 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 27.90 -0.79 41 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 29.90 -0.80 41 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 31.95 -0.83 41 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 34.08 -0.84 41 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 36.22 -0.84 41 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 38.38 -0.85 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.62 -0.86 41 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 42.87 -0.87 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.14 -0.88 41 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 47.44 -0.88 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 49.79 -0.88 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.15 -0.88 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.52 -0.89 41 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 56.92 -0.89 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 59.34 -0.90 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 61.78 -0.90 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 64.24 -0.90 41 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 66.71 -0.90 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 69.20 -0.90 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 71.70 -0.90 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 74.20 -0.90 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 76.70 -0.90 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 79.20 -0.90 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 81.70 -0.90 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 84.20 -0.90 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 86.70 -0.90 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 89.20 -0.90 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 91.70 -0.90 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 94.20 -0.90 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 96.70 -0.90 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 99.20 -0.90 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 101.70 -0.90 0 0 0 0
29SEP27 34.00 P 0.51 0.51 0.51 0.09 -0.01 42 30 60 +30
29SEP27 35.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.44 -0.05 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.51 -0.06 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.59 -0.07 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.68 -0.06 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.76 -0.08 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.86 -0.10 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 0.98 -0.10 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.10 -0.10 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.44 -0.13 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.85 -0.14 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.33 -0.19 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.88 -0.28 42 0 151 0
29SEP27 62.50 P 0.00 0.00 0.00 3.59 -0.28 42 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.22 -0.38 42 0 3,501 0
29SEP27 67.50 P 0.00 0.00 0.00 5.00 -0.41 42 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.82 -0.47 41 0 966 0
29SEP27 72.50 P 0.00 0.00 0.00 6.74 -0.52 42 0 523 0
29SEP27 75.00 P 8.20 8.20 8.00 7.74 -0.27 41 34 4,035 +34
29SEP27 77.50 P 9.41 9.44 9.41 8.84 -0.62 41 60 168 +60
29SEP27 80.00 P 0.00 0.00 0.00 10.02 -0.42 41 0 131 0
29SEP27 82.50 P 11.85 11.93 11.82 11.29 -0.70 41 90 121 +78
29SEP27 85.00 P 0.00 0.00 0.00 12.65 -0.72 42 0 555 0
29SEP27 87.50 P 14.93 14.93 14.93 14.10 -0.72 42 15 311 +15
29SEP27 90.00 P 0.00 0.00 0.00 15.64 -0.61 42 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 17.21 -0.65 42 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 18.88 -0.64 42 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 20.33 -0.62 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.01 -0.63 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 23.76 -0.69 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.61 -0.69 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 27.46 -0.70 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.33 -0.73 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.31 -0.75 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.32 -0.76 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.34 -0.76 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.39 -0.79 42 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 39.52 -0.80 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.67 -0.81 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.83 -0.82 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.02 -0.82 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 48.26 -0.84 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 50.52 -0.85 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 52.80 -0.85 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 55.10 -0.85 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 57.42 -0.86 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 59.78 -0.87 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 62.15 -0.87 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 64.53 -0.88 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 66.94 -0.88 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 69.35 -0.89 42 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 71.80 -0.89 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 74.25 -0.90 42 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 76.72 -0.89 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 79.20 -0.90 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 81.70 -0.90 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 84.20 -0.90 0 0 0 0
TOTAL PUT 14,758 393,521 +9,309
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$ 119.500
02OCT26 96.00 C 0.00 0.00 0.00 23.52 +1.49 101 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 22.52 +1.49 96 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 21.52 +1.60 91 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 20.52 +1.60 87 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 19.52 +1.60 82 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 18.52 +1.59 78 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 17.52 +1.59 73 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 16.52 +1.59 69 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 15.52 +1.59 64 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 14.52 +1.59 60 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 13.52 +1.59 55 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 12.52 +1.59 51 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 11.52 +1.58 47 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 10.52 +1.57 42 0 0 0
02OCT26 110.00 C 0.00 0.00 0.00 9.52 +1.54 38 0 0 0
02OCT26 111.00 C 0.00 0.00 0.00 8.52 +1.50 34 0 0 0
02OCT26 112.00 C 0.00 0.00 0.00 7.53 +1.44 37 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 6.54 +1.35 36 0 15 0
02OCT26 114.00 C 0.00 0.00 0.00 5.56 +1.21 35 0 0 0
02OCT26 115.00 C 0.00 0.00 0.00 4.62 +1.04 35 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 3.72 +0.85 35 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 2.89 +0.66 35 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 2.09 +0.41 33 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 1.48 +0.24 34 0 20 0
02OCT26 120.00 C 0.81 0.81 0.81 1.00 +0.10 34 15 105 -7
02OCT26 121.00 C 0.65 0.65 0.65 0.64 0.00 34 19 79 +19
02OCT26 122.00 C 0.00 0.00 0.00 0.38 -0.06 34 0 117 0
02OCT26 123.00 C 0.00 0.00 0.00 0.22 -0.07 35 0 154 0
02OCT26 124.00 C 0.00 0.00 0.00 0.12 -0.07 35 0 122 0
02OCT26 125.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 124 0
02OCT26 126.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 20 0
02OCT26 127.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 84 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 90 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
02OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
02OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
02OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
02OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
02OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
02OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 23.57 +1.54 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 22.57 +1.54 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 21.57 +1.58 0 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 20.57 +1.58 0 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 19.58 +1.58 40 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 18.58 +1.57 38 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 17.58 +1.56 35 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 16.59 +1.55 38 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 15.60 +1.54 38 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 14.61 +1.51 37 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 13.63 +1.48 37 0 0 0
09OCT26 107.00 C 0.00 0.00 0.00 12.66 +1.45 37 0 0 0
09OCT26 108.00 C 0.00 0.00 0.00 11.70 +1.40 37 0 0 0
09OCT26 109.00 C 0.00 0.00 0.00 10.75 +1.35 37 0 0 0
09OCT26 110.00 C 0.00 0.00 0.00 9.82 +1.28 37 0 0 0
09OCT26 111.00 C 0.00 0.00 0.00 8.92 +1.21 37 0 0 0
09OCT26 112.00 C 0.00 0.00 0.00 8.05 +1.14 37 0 0 0
09OCT26 113.00 C 0.00 0.00 0.00 7.20 +1.04 37 0 0 0
09OCT26 114.00 C 0.00 0.00 0.00 6.40 +0.95 37 0 0 0
09OCT26 115.00 C 0.00 0.00 0.00 5.64 +0.84 37 0 0 0
09OCT26 116.00 C 0.00 0.00 0.00 4.78 +0.61 35 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 4.14 +0.55 35 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 3.56 +0.50 36 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 3.02 +0.43 36 0 0 0
09OCT26 120.00 C 2.31 2.31 2.28 2.55 +0.37 36 62 98 +62
09OCT26 121.00 C 1.84 2.09 1.84 2.12 +0.30 36 135 137 +134
09OCT26 122.00 C 1.61 1.61 1.61 1.75 +0.23 36 30 46 +30
09OCT26 123.00 C 0.00 0.00 0.00 1.43 +0.17 37 0 1 0
09OCT26 124.00 C 1.16 1.16 1.16 1.15 +0.10 37 90 90 +90
09OCT26 125.00 C 0.95 0.95 0.95 0.92 +0.06 37 5 24 +5
09OCT26 126.00 C 0.00 0.00 0.00 0.73 +0.04 37 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
09OCT26 128.00 C 0.46 0.46 0.46 0.45 +0.02 37 3 3 +3
09OCT26 129.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.28 +1.38 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.83 +1.33 40 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 22.42 +1.29 41 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 20.07 +1.43 41 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.78 +1.36 41 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.58 +1.27 41 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.50 +1.17 41 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.55 +1.06 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 9.76 +0.92 41 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 8.14 +0.82 41 0 83 0
29OCT26 117.50 C 0.00 0.00 0.00 6.49 +0.54 39 0 31 0
29OCT26 120.00 C 5.00 5.13 5.00 5.27 +0.42 39 35 105 +30
29OCT26 122.50 C 4.20 4.20 4.20 4.21 +0.38 40 25 677 +25
29OCT26 125.00 C 3.26 3.39 3.11 3.32 +0.22 40 11 571 0
29OCT26 127.50 C 2.38 2.55 2.38 2.58 +0.20 40 236 777 +236
29OCT26 130.00 C 1.86 2.02 1.86 1.98 +0.11 40 215 1,079 +215
29OCT26 132.50 C 1.55 1.55 1.55 1.55 +0.13 41 20 581 +20
29OCT26 135.00 C 1.11 1.21 1.11 1.19 +0.13 41 72 608 +52
29OCT26 137.50 C 0.89 0.89 0.89 0.88 +0.09 41 70 713 +70
29OCT26 140.00 C 0.00 0.00 0.00 0.64 +0.07 41 0 666 0
29OCT26 142.50 C 0.00 0.00 0.00 0.46 +0.04 41 0 581 0
29OCT26 145.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 528 0
29OCT26 147.50 C 0.00 0.00 0.00 0.23 +0.02 41 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 684 0
29OCT26 152.50 C 0.28 0.28 0.28 0.11 +0.01 41 300 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.05 0.00 41 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.04 0.00 42 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.03 0.00 42 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 0.00 42 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 27.74 +0.71 38 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.62 +0.78 42 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.40 +0.66 42 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.84 +1.26 47 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.88 +1.20 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 18.02 +1.14 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.26 +1.07 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 14.61 +1.00 47 0 75 0
27NOV26 112.50 C 12.59 12.59 12.59 12.93 +0.81 47 1 1 +1
27NOV26 115.00 C 11.08 11.08 11.08 11.29 +0.51 45 30 105 +30
27NOV26 117.50 C 9.76 9.76 9.76 10.01 +0.47 46 30 45 +30
27NOV26 120.00 C 0.00 0.00 0.00 8.84 +0.50 46 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 7.77 +0.39 46 0 104 0
27NOV26 125.00 C 0.00 0.00 0.00 6.81 +0.35 46 0 528 0
27NOV26 127.50 C 5.88 5.88 5.88 5.94 +0.30 46 90 105 +90
27NOV26 130.00 C 5.10 5.10 5.10 5.16 +0.24 46 50 171 +50
27NOV26 132.50 C 4.43 4.45 4.43 4.47 +0.21 47 180 225 +150
27NOV26 135.00 C 3.60 3.85 3.60 3.87 +0.18 47 330 496 +330
27NOV26 137.50 C 0.00 0.00 0.00 3.36 +0.16 47 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 2.92 +0.26 47 0 205 0
27NOV26 142.50 C 0.00 0.00 0.00 2.53 +0.27 48 0 180 0
27NOV26 145.00 C 2.20 2.20 2.20 2.19 +0.27 48 2 361 0
27NOV26 147.50 C 0.00 0.00 0.00 1.86 +0.23 48 0 300 0
27NOV26 150.00 C 1.60 1.65 1.60 1.57 +0.19 48 202 402 +202
27NOV26 152.50 C 0.00 0.00 0.00 1.32 +0.16 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.11 +0.13 48 0 77 0
27NOV26 157.50 C 1.15 1.15 1.15 0.93 +0.11 48 1 211 +1
27NOV26 160.00 C 0.00 0.00 0.00 0.78 +0.10 48 0 431 0
27NOV26 162.50 C 0.84 0.84 0.84 0.65 +0.08 48 50 320 +50
27NOV26 165.00 C 0.00 0.00 0.00 0.54 +0.06 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.45 +0.05 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.37 +0.04 47 0 187 0
27NOV26 172.50 C 0.56 0.56 0.56 0.31 +0.03 48 10 58 +10
30DEC26 92.50 C 0.00 0.00 0.00 28.93 +0.79 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.85 +0.74 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.86 +0.71 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.85 +0.68 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.51 +1.10 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.78 +1.04 46 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 18.13 +0.97 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.58 +0.91 46 0 120 0
30DEC26 112.50 C 0.00 0.00 0.00 15.13 +0.85 46 0 105 0
30DEC26 115.00 C 0.00 0.00 0.00 13.51 +0.52 45 0 106 0
30DEC26 117.50 C 0.00 0.00 0.00 12.25 +0.48 45 0 115 0
30DEC26 120.00 C 10.91 10.91 10.84 11.17 +0.52 46 60 864 +10
30DEC26 122.50 C 9.79 9.79 9.79 10.09 +0.46 46 30 158 +28
30DEC26 125.00 C 8.83 8.83 8.83 9.11 +0.42 46 30 5,777 +30
30DEC26 127.50 C 0.00 0.00 0.00 8.22 +0.38 46 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 7.35 +0.28 46 0 281 0
30DEC26 132.50 C 0.00 0.00 0.00 6.62 +0.25 46 0 272 0
30DEC26 135.00 C 0.00 0.00 0.00 5.94 +0.22 46 0 135 0
30DEC26 137.50 C 0.00 0.00 0.00 5.32 +0.22 46 0 580 0
30DEC26 140.00 C 4.72 4.72 4.72 4.84 +0.30 47 10 2,959 0
30DEC26 142.50 C 4.23 4.23 4.23 4.30 +0.27 47 2 742 +2
30DEC26 145.00 C 0.00 0.00 0.00 3.81 +0.24 47 0 328 0
30DEC26 147.50 C 0.00 0.00 0.00 3.38 +0.22 47 0 76 0
30DEC26 150.00 C 3.16 3.16 3.16 2.98 +0.18 47 4 167 +4
30DEC26 152.50 C 0.00 0.00 0.00 2.63 +0.16 47 0 31 0
30DEC26 155.00 C 2.56 2.56 2.56 2.32 +0.15 47 100 214 +100
30DEC26 157.50 C 0.00 0.00 0.00 2.04 +0.13 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.79 +0.11 47 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.53 +0.10 46 0 909 0
30DEC26 165.00 C 1.64 1.69 1.64 1.34 +0.04 46 143 1,008 +17
30DEC26 167.50 C 0.00 0.00 0.00 1.17 +0.07 46 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.02 +0.06 46 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.89 +0.05 46 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.78 +0.04 46 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.68 +0.04 46 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.59 +0.03 46 0 460 0
30DEC26 182.50 C 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.45 +0.03 46 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.39 +0.02 46 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.34 +0.02 46 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.29 +0.01 46 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.26 +0.02 46 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.11 0.00 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.08 0.00 46 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.06 0.00 46 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 0.00 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 0.00 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 0.00 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 59 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 65 0 392 0
28JAN27 95.00 C 0.00 0.00 0.00 27.88 - 43 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 26.08 - 44 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 24.17 - 44 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 22.92 - 46 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 21.28 - 46 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 19.71 - 46 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 18.22 - 46 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 16.59 - 45 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 15.15 - 45 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 13.93 - 45 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 12.78 - 45 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 11.72 - 45 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 10.74 - 45 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 9.83 - 46 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 9.00 - 46 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 8.23 - 46 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 7.53 - 46 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 6.89 - 46 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 6.30 - 46 0 0 -
30MAR27 92.50 C 0.00 0.00 0.00 32.30 +0.69 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.51 +0.38 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.76 +0.34 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.06 +0.28 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.47 +0.26 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.96 +0.25 46 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 22.59 +0.31 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.22 +0.29 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.84 +0.43 46 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 18.51 +0.52 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.48 +0.63 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.38 +0.61 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.32 +0.56 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.35 +0.54 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.43 +0.51 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.37 +0.29 47 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 11.55 +0.26 47 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 10.79 +0.23 47 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 10.36 +0.47 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 9.70 +0.50 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 9.14 +0.58 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 8.50 +0.55 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 7.91 +0.52 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 7.35 +0.49 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 6.83 +0.65 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.34 +0.61 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.89 +0.57 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 5.46 +0.53 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 5.07 +0.50 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.70 +0.47 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.36 +0.44 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 4.04 +0.41 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.75 +0.39 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.47 +0.36 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.22 +0.34 48 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 2.98 +0.32 48 0 1,139 0
30MAR27 182.50 C 0.00 0.00 0.00 2.76 +0.30 48 0 80 0
30MAR27 185.00 C 3.15 3.15 3.15 2.55 +0.27 48 200 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.36 +0.25 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.19 +0.24 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.02 +0.22 48 0 0 0
30MAR27 195.00 C 2.50 2.50 2.50 1.87 +0.20 48 50 402 +50
30MAR27 197.50 C 0.00 0.00 0.00 1.73 +0.19 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.60 +0.18 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.33 +0.11 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.14 +0.10 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.97 +0.08 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.83 +0.07 47 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.71 +0.06 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.61 +0.04 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.54 +0.06 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.46 +0.06 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.38 +0.04 47 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.33 +0.04 47 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.28 +0.03 47 0 141 0
30MAR27 260.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 19 0
30MAR27 265.00 C 0.75 0.75 0.75 0.21 +0.03 48 10 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 35.47 +0.43 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.83 +0.38 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.26 +0.37 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.74 +0.35 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.28 +0.34 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.88 +0.33 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.54 +0.31 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.26 +0.29 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.02 +0.26 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.93 +0.66 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.60 +0.34 47 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 20.74 +0.68 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.72 +0.65 48 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 18.75 +0.55 48 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 17.83 +0.53 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.85 +0.13 48 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 16.12 +0.47 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.33 +0.45 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.58 +0.43 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.87 +0.40 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.76 +0.70 50 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 13.06 +0.67 50 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 12.40 +0.65 50 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.77 +0.62 50 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 11.17 +0.60 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 10.60 +0.58 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 10.06 +0.55 50 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.31 +0.30 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 9.05 +0.75 50 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 8.59 +0.73 50 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 8.15 +0.70 50 0 10 0
29JUN27 170.00 C 7.80 7.80 7.80 7.57 +0.50 49 23 43 +23
29JUN27 172.50 C 0.00 0.00 0.00 7.33 +0.63 50 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 38.45 +0.33 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 36.97 +0.36 49 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.46 +0.31 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 34.04 +0.29 49 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 32.67 +0.28 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.37 +0.27 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.13 +0.29 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.91 +0.29 49 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 27.75 +0.27 49 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 26.63 +0.29 49 0 0 0
29SEP27 117.50 C 24.70 24.70 24.70 25.51 +0.61 49 30 30 +30
29SEP27 120.00 C 0.00 0.00 0.00 24.51 +0.62 49 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 23.61 +0.69 49 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.66 +0.45 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 21.75 +0.47 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 20.88 +0.49 49 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 20.04 +0.51 49 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 19.25 +0.54 49 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 18.49 +0.57 49 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 17.76 +0.60 49 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 17.06 +0.63 49 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.53 +0.79 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.84 +0.77 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 15.18 +0.75 50 0 2 0
29SEP27 152.50 C 14.14 14.14 14.14 14.55 +0.73 50 45 45 +45
29SEP27 155.00 C 0.00 0.00 0.00 13.94 +0.71 50 0 78 0
TOTAL CALL 3,056 60,403 +2,267
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 16 0
02OCT26 111.00 P 0.00 0.00 0.00 0.01 -0.08 41 0 60 0
02OCT26 112.00 P 0.00 0.00 0.00 0.01 -0.15 37 0 15 0
02OCT26 113.00 P 0.00 0.00 0.00 0.02 -0.25 36 0 130 0
02OCT26 114.00 P 0.00 0.00 0.00 0.05 -0.38 36 0 15 0
02OCT26 115.00 P 0.00 0.00 0.00 0.10 -0.56 35 0 91 0
02OCT26 116.00 P 0.00 0.00 0.00 0.20 -0.76 35 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 0.38 -0.96 36 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 0.65 -1.15 36 0 10 0
02OCT26 119.00 P 0.00 0.00 0.00 1.04 -1.31 36 0 0 0
02OCT26 120.00 P 1.92 1.92 1.92 1.56 -1.45 36 20 20 0
02OCT26 121.00 P 0.00 0.00 0.00 2.21 -1.61 37 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 2.88 -1.63 35 0 20 0
02OCT26 123.00 P 0.00 0.00 0.00 3.71 -1.65 35 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 4.60 -1.66 35 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 5.55 -1.64 36 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 6.52 -1.63 36 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 7.50 -1.62 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 8.50 -1.61 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 9.50 -1.60 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 10.50 -1.60 0 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 11.50 -1.60 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 12.50 -1.60 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 13.50 -1.60 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 14.50 -1.60 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 15.50 -1.60 0 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 16.50 -1.60 0 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 17.50 -1.60 0 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 18.50 -1.60 0 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 19.50 -1.60 0 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 20.50 -1.60 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 0.04 -0.08 38 0 0 0
09OCT26 106.00 P 0.00 0.00 0.00 0.05 -0.11 37 0 0 0
09OCT26 107.00 P 0.00 0.00 0.00 0.08 -0.15 37 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 0.12 -0.20 37 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 0.17 -0.25 37 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 0.25 -0.32 38 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 0.35 -0.39 38 0 75 0
09OCT26 112.00 P 0.00 0.00 0.00 0.48 -0.47 38 0 15 0
09OCT26 113.00 P 0.00 0.00 0.00 0.64 -0.56 38 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 0.84 -0.66 38 0 0 0
09OCT26 115.00 P 1.70 1.70 1.70 1.09 -0.74 38 2 5 +2
09OCT26 116.00 P 0.00 0.00 0.00 1.39 -0.81 38 0 0 0
09OCT26 117.00 P 1.94 2.00 1.94 1.74 -0.89 38 17 19 +16
09OCT26 118.00 P 2.34 2.34 2.34 2.14 -0.99 38 10 10 +10
09OCT26 119.00 P 2.89 2.89 2.89 2.62 -1.05 38 30 30 +30
09OCT26 120.00 P 0.00 0.00 0.00 3.14 -1.12 38 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 3.71 -1.22 39 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 4.35 -1.21 39 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 4.90 -1.38 37 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 5.61 -1.44 37 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 6.37 -1.49 37 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 7.18 -1.51 37 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 8.01 -1.55 37 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 8.88 -1.56 37 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 9.78 -1.57 37 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 10.70 -1.59 37 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 11.64 -1.59 37 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 12.59 -1.60 37 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 13.55 -1.61 37 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 14.53 -1.60 37 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 15.52 -1.60 38 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 16.51 -1.60 38 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 17.50 -1.60 0 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 18.50 -1.60 0 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 19.50 -1.60 0 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 20.50 -1.71 0 0 0 0
29OCT26 92.50 P 0.18 0.18 0.18 0.06 -0.04 41 30 30 +30
29OCT26 95.00 P 0.00 0.00 0.00 0.11 -0.07 41 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.20 -0.11 41 0 184 0
29OCT26 100.00 P 0.00 0.00 0.00 0.34 -0.16 41 0 420 0
29OCT26 102.50 P 0.00 0.00 0.00 0.55 -0.24 41 0 774 0
29OCT26 105.00 P 1.08 1.08 1.08 0.86 -0.33 41 50 730 +30
29OCT26 107.50 P 0.00 0.00 0.00 1.29 -0.42 41 0 366 0
29OCT26 110.00 P 0.00 0.00 0.00 1.86 -0.53 41 0 514 0
29OCT26 112.50 P 0.00 0.00 0.00 2.58 -0.66 41 0 409 0
29OCT26 115.00 P 3.68 3.68 3.68 3.48 -0.67 41 30 642 +30
29OCT26 117.50 P 5.30 5.30 5.13 4.53 -0.78 41 6 3,779 0
29OCT26 120.00 P 6.15 6.15 6.15 5.83 -0.85 42 3 629 -3
29OCT26 122.50 P 8.42 8.42 7.84 7.26 -0.96 42 33 643 +27
29OCT26 125.00 P 0.00 0.00 0.00 8.65 -1.24 41 0 146 0
29OCT26 127.50 P 11.70 11.70 11.70 10.40 -1.30 41 2 229 -2
29OCT26 130.00 P 13.65 13.65 13.65 12.29 -1.36 41 5 100 -5
29OCT26 132.50 P 0.00 0.00 0.00 14.30 -1.42 41 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 16.42 -1.47 41 0 780 0
29OCT26 137.50 P 0.00 0.00 0.00 18.62 -1.52 41 0 821 0
29OCT26 140.00 P 0.00 0.00 0.00 20.90 -1.54 41 0 821 0
29OCT26 142.50 P 0.00 0.00 0.00 23.95 -0.84 53 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 26.41 -0.76 56 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 28.84 -0.81 58 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 31.27 -0.84 60 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 33.85 -0.87 65 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 36.34 -0.76 68 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 38.84 -0.76 71 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 41.33 -0.77 74 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 43.83 -0.77 77 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 46.32 -0.78 79 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 48.83 -0.77 82 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 51.33 -0.77 85 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 53.83 -0.77 87 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.81 -0.15 48 0 20 0
27NOV26 95.00 P 0.00 0.00 0.00 1.09 -0.24 48 0 251 0
27NOV26 97.50 P 0.00 0.00 0.00 1.48 -0.21 48 0 102 0
27NOV26 100.00 P 0.00 0.00 0.00 1.93 -0.34 48 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 2.46 -0.43 48 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 3.13 -0.44 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 3.88 -0.49 48 0 16 0
27NOV26 110.00 P 4.86 4.86 4.85 4.74 -0.50 48 36 163 +36
27NOV26 112.50 P 0.00 0.00 0.00 5.62 -0.62 48 0 37 0
27NOV26 115.00 P 0.00 0.00 0.00 6.73 -0.63 48 0 114 0
27NOV26 117.50 P 0.00 0.00 0.00 7.91 -0.69 48 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 9.22 -0.74 48 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 10.58 -0.85 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 12.15 -0.87 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 13.92 -0.73 49 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 15.28 -1.16 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 17.08 -1.17 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 18.94 -1.26 47 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 20.89 -1.27 47 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 23.58 -0.75 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 25.74 -0.71 53 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 27.91 -0.71 53 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 30.12 -0.71 54 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 32.37 -0.70 55 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 34.63 -0.72 55 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 36.84 -0.82 55 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 39.17 -0.84 56 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 41.53 -0.82 56 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 44.02 -0.70 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 46.41 -0.70 59 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 48.83 -0.84 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 51.33 -0.94 62 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 53.83 -0.89 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.65 -0.26 47 0 219 0
30DEC26 95.00 P 0.00 0.00 0.00 2.07 -0.35 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.60 -0.36 47 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.19 -0.46 47 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 3.88 -0.49 47 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 4.66 -0.51 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 5.53 -0.50 47 0 113 0
30DEC26 110.00 P 6.48 6.48 6.48 6.39 -0.61 47 10 529 -10
30DEC26 112.50 P 0.00 0.00 0.00 7.41 -0.66 47 0 65 0
30DEC26 115.00 P 0.00 0.00 0.00 8.61 -0.64 47 0 289 0
30DEC26 117.50 P 10.04 10.04 10.04 9.83 -0.69 47 2 302 +2
30DEC26 120.00 P 0.00 0.00 0.00 11.10 -0.81 47 0 350 0
30DEC26 122.50 P 0.00 0.00 0.00 12.53 -0.84 47 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 14.20 -0.80 48 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 15.91 -0.62 48 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 17.07 -1.12 46 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 19.36 -0.74 49 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 21.21 -0.77 49 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 23.08 -0.83 49 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 25.10 -0.87 50 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 27.13 -0.80 50 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 29.22 -0.79 51 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 31.31 -0.81 51 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 33.55 -0.74 52 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 35.79 -0.69 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 38.01 -0.69 53 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 40.26 -0.69 54 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 42.42 -0.81 53 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 44.72 -0.81 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 47.17 -0.68 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 49.50 -0.60 56 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 51.66 -0.89 55 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 54.23 -0.59 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 56.60 -0.60 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 58.99 -0.69 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 61.30 -0.86 57 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 63.81 -0.82 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 66.27 -0.84 60 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 68.75 -0.98 61 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 71.14 -1.09 61 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 73.74 -0.98 64 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 76.23 -0.98 65 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 78.73 -0.87 66 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 81.33 -0.89 68 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 86.22 -0.88 70 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 91.23 -0.87 72 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 96.23 -0.87 75 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 101.23 -0.87 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 106.22 -0.88 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 111.22 -0.88 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 116.22 -0.88 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 121.22 -0.88 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 126.22 -0.88 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 131.22 -0.98 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 136.22 -0.98 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 141.22 -0.98 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 146.21 -0.99 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 151.21 -0.89 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 156.21 -0.89 98 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 161.21 -0.89 100 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 166.22 -0.88 101 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 171.21 -0.89 103 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 176.22 -0.88 105 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 181.21 -0.89 106 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 191.20 -0.90 109 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 201.20 -0.90 112 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 211.20 -0.99 115 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 221.19 -0.99 117 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 231.20 -0.90 120 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 3.01 - 47 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 3.63 - 47 0 0 -
28JAN27 100.00 P 4.71 4.71 4.71 4.33 - 47 15 15 -
28JAN27 102.50 P 0.00 0.00 0.00 5.07 - 47 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 5.90 - 47 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 6.80 - 47 0 0 -
28JAN27 110.00 P 8.18 8.18 8.18 7.77 - 47 15 15 -
28JAN27 112.50 P 0.00 0.00 0.00 8.89 - 47 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 10.08 - 47 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 11.36 - 47 0 0 -
28JAN27 120.00 P 13.27 13.27 13.27 12.77 - 47 15 15 -
28JAN27 122.50 P 0.00 0.00 0.00 14.35 - 48 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 15.78 - 48 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 17.38 - 48 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 18.96 - 48 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 20.81 - 49 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 22.62 - 49 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 24.49 - 49 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 26.40 - 49 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 4.32 -0.32 48 0 12 0
30MAR27 95.00 P 0.00 0.00 0.00 5.04 -0.32 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.77 -0.41 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 6.67 -0.41 48 0 0 0
30MAR27 102.50 P 7.82 7.82 7.82 7.43 -0.36 48 30 107 +30
30MAR27 105.00 P 0.00 0.00 0.00 8.36 -0.39 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.36 -0.43 47 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 10.44 -0.46 47 0 388 0
30MAR27 112.50 P 12.05 12.05 12.05 11.61 -0.48 48 30 459 +30
30MAR27 115.00 P 0.00 0.00 0.00 12.94 -0.40 48 0 370 0
30MAR27 117.50 P 14.43 14.43 14.43 14.43 -0.24 48 30 211 +30
30MAR27 120.00 P 0.00 0.00 0.00 15.58 -0.49 48 0 16 0
30MAR27 122.50 P 17.61 17.61 17.13 17.04 -0.50 48 90 165 +90
30MAR27 125.00 P 0.00 0.00 0.00 18.89 -0.26 49 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 20.24 -0.63 49 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 21.99 -0.54 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 23.69 -0.52 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 25.44 -0.53 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 27.24 -0.54 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 29.09 -0.55 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 30.97 -0.59 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 32.91 -0.59 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 34.77 -0.70 50 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 36.78 -0.71 50 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 38.92 -0.61 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.99 -0.61 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.09 -0.63 51 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 45.21 -0.63 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 47.36 -0.64 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.53 -0.64 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.72 -0.65 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.94 -0.65 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 56.17 -0.66 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.42 -0.67 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 60.69 -0.66 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 62.97 -0.67 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 65.27 -0.67 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 67.48 -0.77 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 69.81 -0.76 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 72.23 -0.67 54 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 74.57 -0.67 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 76.93 -0.67 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 79.28 -0.68 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 81.66 -0.68 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 86.46 -0.66 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 91.34 -0.79 56 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 96.27 -0.96 58 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 101.23 -0.98 59 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 106.22 -0.99 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 111.22 -0.98 62 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 116.22 -0.88 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 121.22 -0.88 65 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 126.22 -0.88 67 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 131.22 -0.98 68 0 7 0
30MAR27 255.00 P 0.00 0.00 0.00 136.22 -0.98 70 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 141.22 -0.98 71 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 146.21 -0.99 72 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 7.04 -0.38 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 7.95 -0.26 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.87 -0.29 50 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 9.80 -0.25 50 0 2 0
29JUN27 102.50 P 10.66 10.66 10.66 10.76 -0.27 49 15 350 +15
29JUN27 105.00 P 0.00 0.00 0.00 11.87 +0.05 49 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.95 -0.07 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.15 -0.07 50 0 47 0
29JUN27 112.50 P 15.07 15.07 15.07 15.34 -0.14 49 15 55 +15
29JUN27 115.00 P 16.71 16.71 16.71 16.74 -0.05 50 45 97 +45
29JUN27 117.50 P 0.00 0.00 0.00 18.08 -0.51 50 0 105 0
29JUN27 120.00 P 0.00 0.00 0.00 19.53 -0.48 50 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 21.03 -0.44 50 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 22.47 -0.85 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 24.15 -0.77 50 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 25.70 +0.15 50 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 26.85 -0.50 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 28.56 -0.45 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 30.31 -0.50 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 32.10 -0.49 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 33.85 -0.58 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 35.72 -0.59 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 37.67 -0.54 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.61 -0.55 50 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 41.57 -0.56 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 43.48 -0.73 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.48 -0.74 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 47.61 -0.58 50 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 49.67 -0.59 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.76 -0.59 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.86 -0.60 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 55.99 -0.61 51 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 58.14 -0.61 51 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.15 -0.32 50 0 10 0
29SEP27 95.00 P 0.00 0.00 0.00 10.04 -0.34 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.03 -0.34 50 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 12.07 -0.25 49 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 13.16 -0.41 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.91 -0.29 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.09 -0.27 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.31 -0.27 48 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 17.59 -0.26 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.85 -0.48 48 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 20.23 -0.36 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.65 -0.38 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.12 -0.39 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.64 -0.40 48 0 0 0
29SEP27 127.50 P 26.47 26.47 26.47 26.86 +0.24 50 15 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.74 -0.68 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.19 +0.20 50 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 31.07 -0.64 49 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 32.95 -0.47 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 34.71 -0.51 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 36.50 -0.50 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 38.33 -0.51 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 40.19 -0.55 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.08 -0.55 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.98 -0.58 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.92 -0.58 50 0 0 0
TOTAL PUT 601 53,995 +448
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 52.250
29OCT26 33.00 C 0.00 0.00 0.00 19.25 +0.03 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.25 +0.03 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.25 +0.03 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.25 +0.03 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.34 +0.12 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.34 +0.11 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.26 +0.03 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.35 +0.12 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.27 +0.03 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.35 +0.24 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.36 +0.25 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.37 +0.25 23 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 6.38 +0.23 21 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.42 +0.23 22 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 4.49 +0.21 22 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 3.62 +0.23 22 0 193 0
29OCT26 50.00 C 2.82 2.82 2.82 2.74 +0.01 20 10 417 0
29OCT26 52.50 C 1.19 1.35 1.19 1.23 +0.03 21 51 1,118 +45
29OCT26 55.00 C 0.45 0.50 0.45 0.42 +0.01 22 234 1,282 +233
29OCT26 57.50 C 0.17 0.17 0.13 0.11 0.00 22 59 781 +20
29OCT26 60.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 337 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.47 +0.13 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.35 +0.01 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.38 +0.21 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.43 +0.24 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.46 +0.22 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.51 +0.21 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.60 +0.19 22 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 4.74 +0.18 22 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 3.91 +0.11 22 0 815 0
27NOV26 50.00 C 3.25 3.25 3.25 3.19 +0.10 22 30 586 +30
27NOV26 52.50 C 1.86 1.86 1.86 1.74 0.00 22 3 720 +3
27NOV26 55.00 C 0.88 0.97 0.86 0.86 +0.02 22 180 653 +86
27NOV26 57.50 C 0.48 0.48 0.48 0.36 0.00 22 110 572 +110
27NOV26 60.00 C 0.00 0.00 0.00 0.13 0.00 22 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 0.00 23 0 281 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 24.26 0.00 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.39 +0.12 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.27 0.00 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.27 -0.01 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.27 -0.01 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.28 0.00 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.41 +0.13 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.29 -0.01 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.42 +0.12 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.34 +0.03 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.34 +0.02 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.44 +0.11 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.45 +0.11 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.47 +0.13 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.37 +0.03 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.44 +0.24 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.48 +0.23 22 0 100 0
30DEC26 45.00 C 7.81 7.81 7.81 7.55 +0.01 22 30 221 +15
30DEC26 46.00 C 0.00 0.00 0.00 6.65 +0.21 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.79 +0.19 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.99 +0.16 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.22 +0.01 21 0 531 0
30DEC26 50.00 C 0.00 0.00 0.00 3.56 +0.08 21 0 173 0
30DEC26 52.50 C 0.00 0.00 0.00 2.19 +0.06 21 0 1,096 0
30DEC26 55.00 C 1.30 1.30 1.29 1.28 +0.06 22 50 289 -40
30DEC26 57.50 C 0.72 0.72 0.72 0.67 +0.03 22 2 152 0
30DEC26 60.00 C 0.42 0.42 0.42 0.32 +0.01 22 30 131 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.14 0.00 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 22 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.55 - 25 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 9.61 - 25 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 8.58 - 21 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 7.69 - 21 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 6.84 - 21 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 6.03 - 21 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 5.31 - 22 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 4.58 - 21 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 3.81 - 20 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 2.59 - 22 0 0 -
28JAN27 55.00 C 1.70 1.70 1.68 1.63 - 22 90 90 -
28JAN27 57.50 C 0.00 0.00 0.00 0.94 - 22 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.52 - 22 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 0.27 - 22 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 0.13 - 22 0 0 -
28JAN27 67.50 C 0.16 0.16 0.16 0.07 - 22 75 75 -
28JAN27 70.00 C 0.00 0.00 0.00 0.03 - 22 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 0.02 - 23 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 21.52 +0.01 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.66 +0.13 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.56 0.00 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.59 0.00 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.74 +0.13 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.64 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.67 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.82 +0.12 32 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 13.86 +0.17 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.78 +0.04 26 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.96 +0.17 28 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.95 +0.13 25 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 10.00 +0.36 24 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.99 +0.20 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.16 +0.19 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.14 -0.04 19 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 6.60 +0.17 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.89 +0.16 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.29 +0.11 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.59 +0.06 21 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.29 +0.05 21 0 614 0
30MAR27 55.00 C 0.00 0.00 0.00 2.29 +0.07 22 0 126 0
30MAR27 57.50 C 0.00 0.00 0.00 1.52 +0.05 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 +0.03 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 +0.01 21 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 +0.01 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 0.00 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 22 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 19.91 +0.13 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.82 0.00 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.98 +0.13 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.89 0.00 26 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.93 -0.01 25 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.98 -0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.17 +0.12 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.24 +0.12 25 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.33 +0.11 24 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.44 +0.11 23 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.58 +0.10 23 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.78 +0.31 23 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.02 +0.31 23 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 8.28 +0.32 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.60 +0.32 23 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.92 +0.31 23 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.12 +0.14 22 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.54 +0.14 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.30 +0.17 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.27 +0.16 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.44 +0.12 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.79 +0.13 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.34 +0.17 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.97 +0.16 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.68 +0.13 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 +0.10 23 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 +0.07 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.05 23 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.43 +0.09 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.58 +0.10 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.81 +0.15 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.39 +0.29 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.65 +0.29 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.96 +0.29 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.28 +0.29 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.42 +0.28 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.83 +0.28 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.27 +0.08 21 0 16 0
29SEP27 52.50 C 0.00 0.00 0.00 5.03 +0.26 22 0 21 0
29SEP27 55.00 C 0.00 0.00 0.00 3.98 +0.24 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.11 +0.21 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.40 +0.06 22 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.82 +0.06 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.40 +0.09 22 0 22 0
29SEP27 67.50 C 0.00 0.00 0.00 1.10 +0.14 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.82 +0.11 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.61 +0.09 23 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.42 +0.06 22 0 0 0
TOTAL CALL 954 15,756 +532
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 492 0
29OCT26 45.00 P 0.05 0.05 0.05 0.01 -0.01 22 20 481 +20
29OCT26 46.00 P 0.07 0.07 0.07 0.03 -0.01 23 120 544 +84
29OCT26 47.00 P 0.11 0.12 0.11 0.06 -0.02 22 44 810 +40
29OCT26 48.00 P 0.15 0.17 0.15 0.13 -0.03 22 60 689 +60
29OCT26 49.00 P 0.27 0.30 0.27 0.25 -0.06 22 16 376 -2
29OCT26 50.00 P 0.53 0.53 0.45 0.44 -0.10 22 624 3,396 +178
29OCT26 52.50 P 1.34 1.48 1.34 1.44 -0.10 23 9 1,068 +3
29OCT26 55.00 P 3.10 3.10 3.10 3.17 -0.23 24 2 803 0
29OCT26 57.50 P 0.00 0.00 0.00 5.29 -0.24 22 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.75 -0.25 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.83 -0.17 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.33 -0.17 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.83 -0.17 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.33 -0.17 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.79 -0.21 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 0.00 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 362 0
27NOV26 45.00 P 0.00 0.00 0.00 0.09 -0.03 22 0 412 0
27NOV26 46.00 P 0.22 0.22 0.22 0.17 -0.04 22 2 233 0
27NOV26 47.00 P 0.29 0.29 0.29 0.28 -0.06 22 2 420 +2
27NOV26 48.00 P 0.00 0.00 0.00 0.44 -0.09 22 0 471 0
27NOV26 49.00 P 0.63 0.63 0.63 0.67 -0.10 22 2 433 0
27NOV26 50.00 P 0.94 0.96 0.94 0.96 -0.11 22 19 826 +2
27NOV26 52.50 P 2.04 2.04 2.04 2.07 -0.12 22 30 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 3.73 -0.16 23 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 5.70 -0.25 22 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 7.99 -0.25 22 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 10.37 -0.17 18 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.94 -0.17 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.33 -0.26 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.83 -0.25 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.33 -0.24 27 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.88 -0.18 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC26 35.00 P 0.03 0.03 0.03 0.01 0.00 31 4 8 -4
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 0.00 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 0.00 22 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 230 0
30DEC26 44.00 P 0.25 0.25 0.25 0.14 -0.02 22 3 303 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 354 0
30DEC26 46.00 P 0.38 0.38 0.38 0.34 -0.04 22 30 523 -30
30DEC26 47.00 P 0.00 0.00 0.00 0.50 -0.05 22 0 209 0
30DEC26 48.00 P 0.00 0.00 0.00 0.70 -0.07 22 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 0.96 -0.08 22 0 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.29 -0.09 22 0 716 0
30DEC26 52.50 P 0.00 0.00 0.00 2.43 -0.12 22 0 517 0
30DEC26 55.00 P 4.15 4.15 4.04 4.06 -0.24 22 30 61 +30
30DEC26 57.50 P 0.00 0.00 0.00 5.91 -0.22 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 8.10 -0.24 22 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.43 -0.17 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.94 -0.19 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.33 -0.27 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.83 -0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.39 -0.18 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.89 -0.18 37 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.10 - 22 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.15 - 22 0 0 -
28JAN27 44.00 P 0.27 0.28 0.27 0.23 - 22 135 135 -
28JAN27 45.00 P 0.00 0.00 0.00 0.34 - 22 0 0 -
28JAN27 46.00 P 0.53 0.53 0.53 0.49 - 22 15 15 -
28JAN27 47.00 P 0.70 0.70 0.70 0.68 - 22 6 6 -
28JAN27 48.00 P 0.00 0.00 0.00 0.92 - 22 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 1.18 - 21 0 0 -
28JAN27 50.00 P 1.68 1.68 1.68 1.53 - 21 15 15 -
28JAN27 52.50 P 0.00 0.00 0.00 2.67 - 21 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 4.26 - 22 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 6.08 - 21 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 8.32 - 23 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 10.49 - 21 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 12.94 - 23 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 15.33 - 0 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 17.83 - 0 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 20.40 - 31 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 22.89 - 33 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 26 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 23 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 0.02 0.00 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 0.00 22 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 24 0
30MAR27 42.00 P 0.25 0.25 0.25 0.23 -0.03 21 15 103 -15
30MAR27 43.00 P 0.00 0.00 0.00 0.32 -0.03 21 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.44 -0.03 21 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.58 -0.04 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.75 -0.07 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 0.98 -0.07 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.25 -0.09 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.56 -0.11 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 1.94 -0.10 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.13 -0.11 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 4.63 -0.13 21 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 6.47 -0.14 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.43 -0.26 21 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 10.65 -0.14 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.96 -0.17 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.36 -0.27 19 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.93 -0.16 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.40 -0.17 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.89 -0.18 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.34 +0.04 23 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.42 +0.02 23 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.55 +0.02 23 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.70 +0.01 23 0 102 0
29JUN27 44.00 P 0.84 0.84 0.84 0.88 +0.02 23 15 130 +15
29JUN27 45.00 P 0.00 0.00 0.00 1.13 +0.07 23 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.39 +0.07 23 0 86 0
29JUN27 47.00 P 0.00 0.00 0.00 1.63 +0.02 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.99 +0.12 23 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.42 +0.13 23 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.68 -0.02 22 0 15 0
29JUN27 52.50 P 3.88 3.88 3.88 4.09 +0.17 23 15 180 +15
29JUN27 55.00 P 0.00 0.00 0.00 5.41 +0.02 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.08 -0.01 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 8.96 -0.05 23 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 10.99 -0.11 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.18 -0.09 22 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.48 -0.15 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.93 -0.20 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.40 -0.18 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.89 -0.18 26 0 0 0
29SEP27 41.00 P 0.70 0.70 0.70 0.64 +0.03 22 3 21 +3
29SEP27 42.00 P 0.00 0.00 0.00 0.83 +0.04 23 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 1.01 +0.04 23 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.24 +0.04 23 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.49 +0.05 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.78 +0.04 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.10 +0.05 23 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.46 +0.04 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 2.85 +0.04 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.28 +0.03 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.52 +0.02 23 0 25 0
29SEP27 55.00 P 0.00 0.00 0.00 5.98 0.00 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.65 -0.04 24 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 9.52 -0.08 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 11.57 -0.11 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 13.68 -0.09 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.84 -0.08 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.07 -0.09 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.42 -0.16 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.89 -0.18 24 0 0 0
TOTAL PUT 1,236 27,454 +401
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$ 225.400
29OCT26 147.50 C 0.00 0.00 0.00 78.25 +7.58 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 75.76 +7.59 39 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 73.27 +7.59 43 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 70.77 +7.58 0 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 68.28 +7.59 38 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 65.79 +7.59 39 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 63.29 +7.58 32 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 60.80 +7.57 35 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 58.31 +7.57 35 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 55.82 +7.41 35 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 53.34 +6.97 36 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 50.86 +7.89 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 48.02 +7.48 0 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 45.66 +7.54 0 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 43.09 +7.20 0 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 41.03 +7.32 35 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 38.62 +7.24 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 36.23 +7.13 35 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 33.87 +7.00 35 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 31.56 +6.86 35 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 29.29 +6.68 35 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 26.26 +5.67 27 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 22.84 +6.01 35 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 18.93 +5.86 35 0 76 0
29OCT26 215.00 C 0.00 0.00 0.00 15.09 +4.80 34 0 26 0
29OCT26 220.00 C 10.44 11.61 10.44 11.89 +4.04 34 18 127 +15
29OCT26 225.00 C 8.00 8.60 8.00 9.28 +3.40 34 11 134 -6
29OCT26 230.00 C 7.10 7.10 6.80 7.11 +2.77 35 6 51 +1
29OCT26 235.00 C 4.43 4.78 4.43 5.38 +2.16 35 31 99 +14
29OCT26 240.00 C 4.00 4.00 4.00 4.04 +1.75 36 5 124 +5
29OCT26 245.00 C 3.17 3.17 3.17 2.95 +1.38 36 19 23 -18
29OCT26 250.00 C 0.00 0.00 0.00 2.07 +1.02 36 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 1.42 +0.73 36 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.95 +0.52 36 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.63 +0.36 36 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.40 +0.23 36 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.25 +0.14 35 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 58.50 +6.83 0 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 56.18 +6.84 0 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 53.57 +6.50 0 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 51.21 +6.65 0 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 48.88 +6.41 28 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 46.56 +5.91 30 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 44.30 +5.77 32 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 42.05 +5.69 33 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 39.90 +5.95 34 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 37.69 +5.75 34 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 35.27 +5.27 33 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 34.32 +6.20 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 32.33 +6.03 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 30.41 +5.86 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 26.74 +5.48 39 0 36 0
27NOV26 210.00 C 22.92 22.92 22.92 22.92 +5.17 38 2 54 -2
27NOV26 215.00 C 18.12 18.12 18.12 19.60 +4.50 37 17 60 +15
27NOV26 220.00 C 0.00 0.00 0.00 17.07 +4.30 38 0 39 0
27NOV26 225.00 C 13.33 14.41 13.33 14.60 +3.86 38 2 90 +2
27NOV26 230.00 C 11.75 12.50 11.75 12.35 +3.34 38 16 31 +16
27NOV26 235.00 C 0.00 0.00 0.00 10.54 +3.02 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 8.90 +2.64 39 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 7.48 +2.29 40 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 5.79 +1.60 38 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 5.02 +1.66 39 0 16 0
27NOV26 260.00 C 3.75 3.75 3.75 4.07 +1.40 39 15 15 +15
27NOV26 265.00 C 3.42 3.42 3.42 3.28 +1.23 39 15 15 +15
27NOV26 270.00 C 0.00 0.00 0.00 2.62 +1.01 39 0 0 0
27NOV26 275.00 C 2.55 2.55 2.55 2.03 +0.77 39 50 50 0
30DEC26 132.50 C 0.00 0.00 0.00 93.93 +7.57 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 91.46 +7.56 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 88.99 +8.38 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 86.53 +8.07 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 83.71 +7.72 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 81.19 +7.87 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 78.75 +7.54 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 76.09 +7.29 0 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 73.68 +7.37 0 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 71.28 +6.53 0 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 68.89 +6.48 0 0 2 0
30DEC26 160.00 C 66.51 66.51 66.51 66.51 +7.17 0 2 0 -2
30DEC26 162.50 C 0.00 0.00 0.00 64.13 +6.36 22 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 61.75 +6.25 28 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 59.44 +6.18 31 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.16 +6.12 32 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 54.88 +6.20 33 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.70 +6.05 34 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.48 +6.13 35 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 48.31 +5.74 35 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 46.18 +5.38 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.20 +5.71 36 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 42.06 +5.63 36 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 40.53 +5.92 38 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 38.17 +5.36 36 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 37.00 +5.94 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 35.17 +5.80 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 33.38 +5.64 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 29.98 +5.33 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 26.80 +5.50 39 0 3 0
30DEC26 215.00 C 21.74 21.74 21.74 23.13 +4.38 37 15 15 0
30DEC26 220.00 C 0.00 0.00 0.00 20.87 +4.43 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 18.45 +4.08 38 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 16.26 +3.72 39 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 14.31 +3.41 39 0 12 0
30DEC26 240.00 C 0.00 0.00 0.00 12.54 +3.09 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 10.98 +2.80 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 9.61 +2.54 40 0 0 0
30DEC26 255.00 C 7.42 7.42 7.42 8.28 +2.38 39 15 45 +15
30DEC26 260.00 C 0.00 0.00 0.00 7.10 +2.10 39 0 47 0
30DEC26 265.00 C 0.00 0.00 0.00 6.07 +1.84 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.02 +1.46 39 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 4.26 +1.27 39 0 39 0
28JAN27 187.50 C 0.00 0.00 0.00 44.23 - 37 0 0 -
28JAN27 190.00 C 0.00 0.00 0.00 42.32 - 37 0 0 -
28JAN27 192.50 C 0.00 0.00 0.00 40.53 - 38 0 0 -
28JAN27 195.00 C 0.00 0.00 0.00 38.72 - 38 0 0 -
28JAN27 197.50 C 0.00 0.00 0.00 37.62 - 39 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 35.93 - 39 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 32.68 - 39 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 29.64 - 39 0 0 -
28JAN27 215.00 C 0.00 0.00 0.00 25.99 - 38 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 23.96 - 39 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 21.56 - 39 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 19.36 - 39 0 0 -
28JAN27 235.00 C 16.33 16.33 16.33 17.90 - 40 15 15 -
28JAN27 240.00 C 0.00 0.00 0.00 15.53 - 39 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 13.81 - 39 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 12.33 - 40 0 0 -
28JAN27 255.00 C 10.36 10.36 10.36 11.00 - 40 15 15 -
28JAN27 260.00 C 0.00 0.00 0.00 9.80 - 40 0 0 -
28JAN27 265.00 C 0.00 0.00 0.00 8.63 - 40 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 95.39 +7.43 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 93.02 +7.40 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 90.68 +7.37 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 88.35 +7.34 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 86.03 +7.30 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 83.74 +7.26 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 81.47 +7.22 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 79.22 +7.17 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 76.99 +6.83 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 74.78 +6.65 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 72.61 +6.17 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 70.50 +6.61 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 68.24 +6.18 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 66.17 +6.33 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 63.77 +6.05 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 61.40 +5.67 37 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 59.67 +5.64 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 57.68 +5.47 38 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 55.97 +5.58 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 53.91 +5.22 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 51.96 +5.07 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.40 +5.30 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.54 +5.16 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 46.77 +5.04 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 45.05 +4.93 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 43.35 +4.82 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 41.72 +4.72 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 40.09 +4.59 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 37.05 +4.57 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 33.82 +4.35 38 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 31.61 +4.54 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 29.45 +4.61 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 27.14 +4.37 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 24.99 +4.13 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 22.99 +3.89 40 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 21.13 +3.66 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 19.43 +3.46 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.81 +3.21 40 0 15 0
30MAR27 255.00 C 15.01 15.01 15.01 16.35 +3.30 41 15 60 +15
30MAR27 260.00 C 0.00 0.00 0.00 14.59 +2.77 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 13.31 +2.61 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 12.10 +2.43 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.99 +2.25 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 97.38 +7.28 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 95.15 +7.25 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 92.94 +7.21 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 90.75 +7.16 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 88.59 +7.12 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 86.45 +7.07 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 84.34 +7.03 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 82.25 +6.98 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 80.18 +6.91 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 78.15 +6.86 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 76.14 +6.79 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 74.17 +6.74 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 72.22 +6.67 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 70.30 +6.60 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 68.42 +6.53 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 66.57 +6.47 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 64.74 +6.38 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 62.95 +6.31 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 61.20 +6.23 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 59.47 +6.15 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 57.78 +6.07 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 56.13 +5.99 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 54.50 +5.90 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 52.92 +5.04 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 51.36 +5.09 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 49.84 +5.00 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 48.56 +4.77 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 46.99 +5.16 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 43.98 +4.75 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 40.93 +4.52 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 38.99 +4.94 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 36.67 +4.85 41 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 34.37 +4.64 41 0 366 0
29JUN27 230.00 C 0.00 0.00 0.00 32.22 +4.45 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 30.00 +4.07 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 28.22 +4.02 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 26.21 +3.62 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 24.53 +3.46 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 22.95 +3.29 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 21.47 +3.13 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 20.09 +2.90 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 18.99 +3.02 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 17.24 +2.42 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 64.11 +6.03 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 62.52 +5.95 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 60.97 +5.88 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 59.45 +5.81 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 57.95 +5.72 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 56.49 +5.65 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 55.06 +5.58 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 53.65 +5.50 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 52.28 +5.42 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 49.61 +5.26 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 47.06 +5.11 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 44.62 +4.47 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 42.95 +4.97 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 40.72 +4.88 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 38.59 +4.63 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 36.41 +4.03 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 34.52 +3.90 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 32.70 +3.74 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 31.00 +3.67 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 29.50 +3.73 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 27.99 +3.73 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 26.45 +3.55 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 25.00 +3.42 42 0 0 0
TOTAL CALL 284 6,240 +100
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.05 35 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.06 -0.09 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.09 -0.14 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.13 -0.19 35 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.19 -0.25 36 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.26 -0.36 35 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 0.37 -0.48 35 0 59 0
29OCT26 192.50 P 0.78 0.78 0.78 0.51 -0.60 35 13 61 +13
29OCT26 195.00 P 0.00 0.00 0.00 0.71 -0.76 36 0 98 0
29OCT26 197.50 P 0.00 0.00 0.00 0.95 -0.93 36 0 31 0
29OCT26 200.00 P 1.65 1.65 1.65 1.23 -1.14 36 9 67 0
29OCT26 205.00 P 0.00 0.00 0.00 2.02 -1.61 36 0 46 0
29OCT26 210.00 P 3.70 3.70 3.31 3.02 -2.32 35 38 81 +38
29OCT26 215.00 P 4.50 4.50 4.50 4.45 -3.04 35 3 37 +3
29OCT26 220.00 P 7.31 7.31 7.31 6.44 -3.66 36 2 39 0
29OCT26 225.00 P 9.23 9.23 9.23 8.83 -4.33 36 19 25 +6
29OCT26 230.00 P 0.00 0.00 0.00 11.05 -5.11 34 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 14.65 -5.26 36 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 18.10 -5.87 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 21.99 -6.31 35 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 26.15 -7.58 35 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 30.55 -7.81 35 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 35.14 -7.26 35 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 39.87 -7.40 36 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 45.60 -6.60 47 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 50.07 -7.13 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.32 -0.23 39 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.40 -0.29 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.52 -0.35 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 0.64 -0.43 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 0.82 -0.51 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.00 -0.59 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 1.23 -0.71 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 1.50 -0.81 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 1.79 -0.96 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 2.16 -1.18 39 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 2.52 -1.36 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 3.10 -1.44 39 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 3.59 -1.61 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 4.14 -1.85 39 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 5.42 -2.29 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 7.01 -2.75 39 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 8.90 -3.20 39 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 11.09 -3.67 39 0 32 0
27NOV26 225.00 P 14.35 14.35 14.35 13.60 -4.13 39 17 40 +17
27NOV26 230.00 P 17.57 17.57 16.78 16.40 -4.00 40 10 20 +5
27NOV26 235.00 P 0.00 0.00 0.00 19.21 -4.60 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 22.89 -4.52 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 25.89 -5.40 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 29.60 -5.75 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 33.49 -6.46 39 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 38.76 -5.60 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 43.12 -5.70 44 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 47.61 -5.86 45 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 52.09 -6.03 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.07 -0.06 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.10 -0.07 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.13 -0.09 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.17 -0.11 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.22 -0.14 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.28 -0.16 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.36 -0.20 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.44 -0.24 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.55 -0.28 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 0.68 -0.34 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 0.82 -0.38 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.00 -0.46 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.19 -0.54 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 1.42 -0.60 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 1.69 -0.70 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 1.95 -0.81 39 0 0 0
30DEC26 180.00 P 2.75 2.75 2.75 2.30 -0.89 39 1 33 -1
30DEC26 182.50 P 0.00 0.00 0.00 2.68 -1.01 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 3.05 -1.14 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 3.54 -1.38 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 4.04 -1.55 39 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 4.61 -1.65 39 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 5.21 -1.79 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 5.85 -1.95 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 6.55 -2.11 39 0 26 0
30DEC26 205.00 P 0.00 0.00 0.00 8.09 -2.48 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 9.89 -2.85 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 11.95 -3.22 39 0 45 0
30DEC26 220.00 P 0.00 0.00 0.00 14.26 -3.60 39 0 81 0
30DEC26 225.00 P 0.00 0.00 0.00 16.82 -3.95 39 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 19.61 -4.29 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 22.54 -3.47 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 25.88 -4.29 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 28.82 -5.34 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 32.39 -5.99 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 37.16 -5.08 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 41.17 -5.21 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 45.28 -5.33 43 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 49.59 -5.61 43 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 53.65 -5.93 43 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 5.28 - 40 0 0 -
28JAN27 190.00 P 0.00 0.00 0.00 5.94 - 40 0 0 -
28JAN27 192.50 P 0.00 0.00 0.00 6.62 - 40 0 0 -
28JAN27 195.00 P 0.00 0.00 0.00 7.21 - 40 0 0 -
28JAN27 197.50 P 0.00 0.00 0.00 7.87 - 39 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 8.63 - 39 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 10.38 - 39 0 0 -
28JAN27 210.00 P 0.00 0.00 0.00 12.31 - 39 0 0 -
28JAN27 215.00 P 0.00 0.00 0.00 14.45 - 40 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 17.27 - 40 0 0 -
28JAN27 225.00 P 0.00 0.00 0.00 19.33 - 40 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 22.11 - 39 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 25.10 - 40 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 28.04 - 39 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 32.18 - 41 0 0 -
28JAN27 250.00 P 0.00 0.00 0.00 35.60 - 41 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 39.31 - 41 0 0 -
28JAN27 260.00 P 0.00 0.00 0.00 43.13 - 42 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 46.88 - 41 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 0.52 -0.16 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.61 -0.20 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 0.74 -0.20 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 0.87 -0.25 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.00 -0.32 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.19 -0.32 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.39 -0.36 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 1.58 -0.45 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 1.83 -0.48 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.11 -0.49 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 2.39 -0.59 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 2.67 -0.70 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.05 -0.71 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 3.44 -0.77 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 3.83 -0.89 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 4.25 -0.99 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 4.77 -0.99 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 5.29 -1.09 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 5.81 -1.24 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 6.37 -1.35 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 7.04 -1.36 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 7.71 -1.46 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 8.39 -1.63 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 9.08 -1.77 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 9.92 -1.89 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 10.66 -2.07 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 11.60 -2.10 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 12.49 -2.23 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 14.40 -2.49 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 16.50 -2.75 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 18.76 -3.04 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 21.22 -3.31 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 23.87 -3.55 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 26.65 -3.51 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 29.39 -3.98 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 32.51 -4.03 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 36.05 -3.97 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 39.68 -3.88 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 43.12 -4.29 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 46.79 -4.48 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 50.33 -4.65 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 54.16 -4.87 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 58.22 -4.94 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.55 -0.28 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 1.76 -0.35 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 1.98 -0.42 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.27 -0.42 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.56 -0.42 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 2.85 -0.53 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.16 -0.62 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 3.55 -0.63 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 3.95 -0.63 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 4.35 -0.74 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 4.76 -0.86 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 5.27 -0.88 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 5.80 -0.89 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 6.33 -0.95 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 6.87 -1.30 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 7.65 -1.21 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 8.36 -1.19 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 8.99 -1.15 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 9.69 -1.34 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 10.40 -1.43 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 11.10 -1.55 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 11.85 -1.76 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 12.71 -1.73 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 13.49 -1.84 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 14.36 -1.87 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 15.08 -2.15 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 16.04 -2.23 40 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 17.01 -2.33 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 19.06 -2.40 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 21.06 -2.81 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 23.62 -2.98 40 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 26.11 -3.23 40 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 28.97 -3.25 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 31.78 -3.45 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 34.72 -3.66 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 37.80 -3.61 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 41.00 -3.84 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 44.36 -3.85 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 47.76 -4.05 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 51.33 -4.18 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 54.89 -4.39 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 58.76 -4.56 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 62.68 -4.78 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 13.62 -1.59 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 14.50 -1.60 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 15.38 -1.65 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 16.27 -1.83 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 17.16 -2.01 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 18.17 -2.07 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 19.24 -1.43 41 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 19.70 -2.39 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 20.82 -1.96 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 22.91 -2.29 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 25.20 -2.47 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 27.64 -2.51 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 30.20 -3.02 40 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 32.99 -3.16 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 35.81 -3.34 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 38.75 -3.52 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 41.64 -3.45 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 45.15 -3.57 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 48.38 -4.20 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 52.05 -3.89 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 55.39 -4.12 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 58.77 -4.42 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 62.39 -4.50 41 0 0 0
TOTAL PUT 112 5,785 +81
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$ 5.915
29OCT26 4.40 C 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.68 +0.08 21 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.46 +0.06 25 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.29 +0.07 28 0 353 0
29OCT26 6.00 C 0.13 0.14 0.13 0.15 +0.04 27 20 632 0
29OCT26 6.25 C 0.05 0.07 0.05 0.07 +0.02 27 30 928 +30
29OCT26 6.50 C 0.03 0.03 0.03 0.03 0.00 28 30 253 +30
29OCT26 6.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.54 +0.08 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.45 +0.09 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.24 +0.07 26 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.15 +0.08 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.06 +0.09 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.96 +0.09 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.74 +0.09 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.52 +0.07 26 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.35 +0.06 26 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 +0.04 27 0 298 0
27NOV26 6.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 +0.02 29 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 419 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.56 +0.08 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.47 +0.08 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.36 +0.07 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 +0.08 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.17 +0.07 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.09 +0.09 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.00 +0.09 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 +0.07 27 0 50 0
30DEC26 5.75 C 0.41 0.41 0.41 0.41 +0.04 25 24 56 0
30DEC26 6.00 C 0.30 0.30 0.29 0.29 +0.05 26 90 195 -30
30DEC26 6.25 C 0.15 0.20 0.15 0.19 +0.03 25 329 1,001 +59
30DEC26 6.50 C 0.11 0.13 0.11 0.13 +0.03 26 460 540 -42
30DEC26 6.75 C 0.08 0.08 0.08 0.08 +0.01 26 75 272 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 28 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.57 - 29 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 1.47 - 27 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 1.38 - 28 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 1.28 - 26 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 1.19 - 26 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 1.10 - 26 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 1.02 - 27 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 0.81 - 26 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 0.63 - 26 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 0.47 - 26 0 0 -
28JAN27 6.00 C 0.32 0.32 0.32 0.35 - 26 1 1 -
28JAN27 6.25 C 0.00 0.00 0.00 0.25 - 26 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.17 - 26 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.12 - 27 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.08 - 27 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.05 - 26 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.03 - 26 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.02 - 27 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.61 +0.07 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 +0.08 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 +0.08 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 +0.08 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.25 +0.08 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.17 +0.08 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.09 +0.08 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 +0.08 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 +0.08 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 +0.07 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 +0.05 26 0 10 0
30MAR27 6.25 C 0.28 0.28 0.28 0.33 +0.04 26 5 16 +5
30MAR27 6.50 C 0.00 0.00 0.00 0.25 +0.05 26 0 20 0
30MAR27 6.75 C 0.17 0.17 0.17 0.19 +0.04 26 30 33 +30
30MAR27 7.00 C 0.13 0.14 0.13 0.14 +0.03 26 60 210 +30
30MAR27 7.25 C 0.10 0.10 0.10 0.10 +0.03 26 60 120 +60
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 180 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 +0.01 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 32 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 36 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 1.65 +0.09 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.57 +0.11 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.48 +0.11 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.39 +0.10 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.21 +0.09 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.13 +0.10 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.93 +0.08 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 +0.08 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.61 +0.07 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 +0.06 26 0 90 0
29JUN27 6.25 C 0.41 0.41 0.41 0.37 +0.05 26 1 1 +1
29JUN27 6.50 C 0.00 0.00 0.00 0.28 +0.03 26 0 10 0
29JUN27 6.75 C 0.25 0.25 0.25 0.22 +0.04 26 30 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 21 0
29JUN27 7.25 C 0.15 0.15 0.14 0.12 +0.02 26 90 90 -30
29JUN27 7.50 C 0.12 0.12 0.12 0.09 +0.02 26 120 120 -30
29JUN27 7.75 C 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 1.66 +0.10 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.57 +0.10 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.49 +0.11 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.40 +0.11 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.31 +0.10 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.23 +0.11 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.15 +0.10 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.96 +0.09 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.79 +0.08 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.64 +0.07 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.52 +0.07 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.33 +0.05 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
29SEP27 7.00 C 0.24 0.24 0.24 0.21 +0.04 26 2 7 +2
29SEP27 7.25 C 0.00 0.00 0.00 0.16 +0.03 26 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.10 +0.02 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 40 0
29SEP27 8.25 C 0.07 0.07 0.07 0.06 +0.01 26 10 10 +10
29SEP27 8.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
TOTAL CALL 1,467 9,278 +125
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 221 0
29OCT26 5.50 P 0.03 0.03 0.03 0.04 -0.02 27 20 340 +20
29OCT26 5.75 P 0.12 0.12 0.12 0.10 -0.06 26 2 1,645 0
29OCT26 6.00 P 0.30 0.30 0.30 0.23 -0.06 28 17 1,303 +17
29OCT26 6.25 P 0.00 0.00 0.00 0.38 -0.09 25 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.61 -0.10 29 5 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.86 -0.09 37 0 37 0
29OCT26 7.00 P 0.00 0.00 0.00 1.11 -0.09 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.36 -0.09 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.61 -0.09 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.86 -0.09 63 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.11 -0.09 69 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.36 -0.09 74 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.61 -0.09 80 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.86 -0.09 84 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.11 -0.09 89 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.36 -0.09 93 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
27NOV26 5.25 P 0.04 0.04 0.04 0.04 -0.01 27 3 24 +3
27NOV26 5.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 182 0
27NOV26 5.75 P 0.00 0.00 0.00 0.16 -0.05 26 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.29 -0.06 27 0 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.45 -0.08 27 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.65 -0.06 28 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.86 -0.09 28 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.11 -0.09 33 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.36 -0.09 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.61 -0.09 43 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.86 -0.09 47 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.11 -0.09 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.36 -0.09 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.61 -0.09 59 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.86 -0.09 63 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.11 -0.09 66 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.36 -0.09 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 4.80 P 0.03 0.03 0.03 0.01 -0.02 24 5 5 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 31 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 15 0
30DEC26 5.50 P 0.17 0.17 0.13 0.13 -0.04 26 300 136 -47
30DEC26 5.75 P 0.24 0.24 0.21 0.21 -0.05 25 413 671 +96
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.07 25 0 684 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.09 27 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.06 28 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 -0.05 29 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.11 -0.09 28 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 -0.09 32 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 -0.09 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 -0.09 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 -0.09 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.36 -0.09 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.61 -0.09 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.86 -0.09 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 -0.09 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.36 -0.09 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.59 -0.11 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.84 -0.11 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.09 -0.11 58 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.59 -0.11 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.09 -0.11 66 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.02 - 26 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.04 - 27 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.05 - 26 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.10 - 27 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.16 - 26 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.25 - 26 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.37 - 25 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.52 - 25 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.71 - 27 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.91 - 27 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 1.13 - 28 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 1.36 - 29 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 1.61 - 32 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 1.86 - 35 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 2.11 - 38 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 27 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.01 27 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.01 27 0 540 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 300 0
30MAR27 5.25 P 0.16 0.17 0.16 0.15 -0.02 26 120 400 +120
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.04 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.03 26 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 -0.07 25 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 -0.06 26 5 40 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.95 -0.06 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 -0.05 27 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.38 -0.08 27 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.61 -0.09 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.86 -0.09 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.11 -0.09 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.36 -0.09 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.61 -0.09 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.86 -0.09 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.11 -0.09 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.36 -0.09 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.60 -0.10 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.85 -0.10 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.10 -0.10 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.60 -0.10 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.10 -0.10 55 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 -0.01 26 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 -0.03 25 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 -0.02 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 -0.02 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 -0.04 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 -0.05 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 -0.06 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.71 -0.07 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.88 -0.07 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 -0.08 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.25 -0.09 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.45 -0.09 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.67 -0.09 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 -0.10 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.33 -0.10 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.56 -0.10 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.25 -0.02 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.49 -0.04 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.63 -0.04 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.78 -0.05 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.94 -0.06 24 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.12 -0.06 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.30 -0.07 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.50 -0.08 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.70 -0.09 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.91 -0.09 19 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.13 -0.09 14 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.35 -0.10 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
TOTAL PUT 890 14,350 +219
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$ 75.600
02OCT26 56.00 C 0.00 0.00 0.00 19.61 - 122 0 0 -
02OCT26 57.00 C 0.00 0.00 0.00 18.61 - 113 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 17.61 -0.15 104 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 16.61 -0.15 94 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 15.61 -0.15 82 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 14.61 -0.16 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 13.61 -0.16 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 12.61 -0.16 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 11.61 -0.16 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 10.61 -0.16 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 9.61 -0.16 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 8.61 -0.16 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 7.61 -0.16 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 6.61 -0.21 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 5.60 -0.17 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 4.61 -0.18 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 3.62 -0.24 30 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 2.66 -0.19 31 0 0 0
02OCT26 74.00 C 1.02 1.17 0.89 1.72 -0.37 27 28 23 +8
02OCT26 75.00 C 0.51 0.84 0.51 1.01 -0.37 29 137 120 +119
02OCT26 76.00 C 0.30 0.50 0.30 0.50 -0.33 30 190 235 +189
02OCT26 77.00 C 0.19 0.23 0.19 0.21 -0.25 30 57 1,028 +7
02OCT26 78.00 C 0.00 0.00 0.00 0.08 -0.15 31 0 133 0
02OCT26 79.00 C 0.04 0.04 0.04 0.02 -0.09 31 20 251 +20
02OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 234 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 75 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 47 0 149 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 76 0 66 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 19.64 - 0 0 0 -
09OCT26 57.00 C 0.00 0.00 0.00 18.64 - 0 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 17.64 -0.16 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 16.64 -0.16 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 15.64 -0.16 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 14.65 -0.15 49 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 13.65 -0.15 45 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 12.65 -0.15 41 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 11.65 -0.15 37 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 10.65 -0.16 32 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 9.65 -0.16 28 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 8.66 -0.16 32 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 7.67 -0.17 31 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 6.70 -0.18 32 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 5.75 -0.19 32 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 4.83 -0.36 31 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 3.88 -0.30 28 0 15 0
09OCT26 73.00 C 0.00 0.00 0.00 3.08 -0.32 29 0 15 0
09OCT26 74.00 C 0.00 0.00 0.00 2.39 -0.34 30 0 1 0
09OCT26 75.00 C 1.41 1.59 1.41 1.80 -0.30 30 13 13 +12
09OCT26 76.00 C 1.00 1.19 1.00 1.30 -0.27 30 75 64 +33
09OCT26 77.00 C 0.75 0.94 0.75 0.92 -0.23 31 25 136 +1
09OCT26 78.00 C 0.45 0.64 0.41 0.62 -0.21 31 120 40 -32
09OCT26 79.00 C 0.31 0.43 0.31 0.42 -0.16 32 33 76 +23
09OCT26 80.00 C 0.30 0.30 0.30 0.27 -0.10 32 7 65 0
09OCT26 81.00 C 0.19 0.19 0.19 0.16 -0.09 32 4 100 +4
09OCT26 82.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 120 0
09OCT26 83.00 C 0.11 0.11 0.11 0.05 -0.05 31 16 76 +16
09OCT26 84.00 C 0.09 0.09 0.09 0.03 -0.03 32 3 39 0
09OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 37 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 75 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.67 - 0 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 44.67 -0.16 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.68 -0.15 97 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.68 -0.15 85 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.68 -0.15 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.68 -0.16 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.69 -0.15 85 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.69 -0.15 76 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.69 -0.15 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.69 -0.16 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.70 -0.15 75 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.70 -0.15 67 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.70 -0.15 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.70 -0.16 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.71 -0.15 65 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.71 -0.15 58 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.71 -0.15 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 28.71 -0.16 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.72 -0.15 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.72 -0.15 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.72 -0.15 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.23 -0.15 44 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.73 -0.16 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.10 -0.30 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.64 -0.28 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.29 -0.18 32 0 0 0
29OCT26 65.00 C 9.64 9.64 9.64 10.88 -0.22 32 20 20 +20
29OCT26 67.50 C 0.00 0.00 0.00 8.58 -0.44 32 0 60 0
29OCT26 70.00 C 5.51 6.20 5.51 6.45 -0.43 31 37 23 -18
29OCT26 72.50 C 3.97 4.53 3.82 4.60 -0.41 31 375 360 +327
29OCT26 75.00 C 2.76 3.11 2.55 3.11 -0.40 31 1,034 1,522 +1,000
29OCT26 77.50 C 1.74 2.08 1.66 2.02 -0.26 32 1,076 1,588 +975
29OCT26 80.00 C 1.02 1.31 1.02 1.25 -0.25 32 522 3,356 +409
29OCT26 82.50 C 0.66 0.81 0.66 0.71 -0.23 32 332 2,094 +138
29OCT26 85.00 C 0.45 0.53 0.45 0.38 -0.17 32 358 2,226 -127
29OCT26 87.50 C 0.29 0.34 0.29 0.19 -0.11 32 1,009 3,036 +404
29OCT26 90.00 C 0.22 0.23 0.21 0.09 -0.07 32 201 4,066 -24
29OCT26 92.50 C 0.15 0.16 0.15 0.05 -0.03 33 6 1,133 +2
29OCT26 95.00 C 0.13 0.13 0.12 0.02 -0.02 33 13 1,137 +7
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 389 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,502 0
29OCT26 102.50 C 0.06 0.06 0.06 0.01 0.00 39 1 362 -1
29OCT26 105.00 C 0.06 0.06 0.06 0.01 0.00 42 3 532 -3
29OCT26 107.50 C 0.05 0.05 0.05 0.01 0.00 44 2 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 185 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29OCT26 122.50 C 0.01 0.01 0.01 0.01 0.00 59 50 203 +11
29OCT26 125.00 C 0.01 0.01 0.01 0.01 0.00 61 72 137 +52
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,592 0
29OCT26 130.00 C 0.01 0.01 0.01 0.01 0.00 66 6 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 88 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 801 0
27NOV26 30.00 C 0.00 0.00 0.00 45.67 - 0 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 44.67 -0.23 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.68 -0.23 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.68 -0.23 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.68 -0.24 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.68 -0.24 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.69 -0.24 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 38.69 -0.24 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 37.69 -0.25 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.69 -0.25 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.70 -0.24 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.70 -0.25 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.70 -0.25 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 32.72 -0.24 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 31.72 -0.24 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.73 -0.24 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.74 -0.23 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.74 -0.24 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 27.83 -0.16 31 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.77 -0.10 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 25.78 -0.22 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.23 -0.17 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.78 -0.20 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.37 -0.18 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.02 -0.16 33 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 13.73 -0.21 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.57 -0.19 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.49 -0.25 34 0 0 0
27NOV26 70.00 C 7.30 7.30 7.30 7.60 -0.31 34 15 45 +15
27NOV26 72.50 C 0.00 0.00 0.00 5.93 -0.41 33 0 19 0
27NOV26 75.00 C 4.42 4.56 4.42 4.54 -0.38 33 158 306 +146
27NOV26 77.50 C 3.17 3.45 3.17 3.43 -0.33 34 138 349 +94
27NOV26 80.00 C 2.37 2.55 2.20 2.56 -0.30 34 445 1,464 +345
27NOV26 82.50 C 1.72 1.93 1.72 1.88 -0.23 35 142 323 -33
27NOV26 85.00 C 1.34 1.45 1.34 1.32 -0.20 34 50 773 +1
27NOV26 87.50 C 1.08 1.08 1.06 0.91 -0.16 34 18 520 +17
27NOV26 90.00 C 0.72 0.81 0.72 0.61 -0.13 34 34 8,218 +32
27NOV26 92.50 C 0.00 0.00 0.00 0.40 -0.10 34 0 589 0
27NOV26 95.00 C 0.47 0.47 0.47 0.26 -0.08 34 3 893 0
27NOV26 97.50 C 0.00 0.00 0.00 0.17 -0.05 34 0 605 0
27NOV26 100.00 C 0.32 0.32 0.32 0.11 -0.04 34 58 1,115 +28
27NOV26 102.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 477 0
27NOV26 105.00 C 0.23 0.23 0.23 0.04 -0.02 34 6 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 522 0
27NOV26 110.00 C 0.19 0.19 0.19 0.02 -0.01 35 9 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
30DEC26 30.00 C 0.00 0.00 0.00 45.83 - 61 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 44.83 -0.16 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.84 -0.15 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.85 -0.15 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.86 -0.15 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.86 -0.16 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.87 -0.15 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 38.88 -0.15 45 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 37.89 -0.15 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.89 -0.16 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 35.90 -0.15 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.91 -0.15 39 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 33.92 -0.15 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.92 -0.16 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.93 -0.16 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.94 -0.16 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.95 -0.16 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.96 -0.03 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.90 -0.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.93 -0.03 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.97 -0.03 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.56 -0.02 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.17 -0.09 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.82 -0.09 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.54 -0.12 35 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 14.29 -0.25 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.24 -0.26 34 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.34 -0.28 34 0 2 0
30DEC26 70.00 C 7.92 7.92 7.92 8.61 -0.30 34 1 7 +1
30DEC26 72.50 C 0.00 0.00 0.00 7.06 -0.38 34 0 183 0
30DEC26 75.00 C 0.00 0.00 0.00 5.71 -0.28 34 0 365 0
30DEC26 77.50 C 4.47 4.47 4.44 4.59 -0.33 34 56 2,742 -30
30DEC26 80.00 C 3.50 3.50 3.50 3.66 -0.29 34 40 497 +12
30DEC26 82.50 C 2.81 2.81 2.81 2.90 -0.27 34 40 287 0
30DEC26 85.00 C 2.15 2.35 2.10 2.23 -0.25 34 86 2,249 +31
30DEC26 87.50 C 1.70 1.70 1.69 1.70 -0.22 34 60 1,218 +30
30DEC26 90.00 C 1.39 1.44 1.38 1.27 -0.20 34 36 5,429 +15
30DEC26 92.50 C 1.20 1.20 1.20 0.95 -0.16 34 30 2,606 0
30DEC26 95.00 C 0.95 0.99 0.95 0.70 -0.13 34 125 5,321 +3
30DEC26 97.50 C 0.00 0.00 0.00 0.51 -0.11 34 0 1,008 0
30DEC26 100.00 C 0.64 0.68 0.64 0.37 -0.09 34 14 3,336 -5
30DEC26 102.50 C 0.00 0.00 0.00 0.26 -0.08 34 0 776 0
30DEC26 105.00 C 0.50 0.50 0.46 0.19 -0.06 34 22 2,333 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 212 0
30DEC26 110.00 C 0.35 0.36 0.35 0.09 -0.04 34 57 3,265 +57
30DEC26 112.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 411 0
30DEC26 117.50 C 0.26 0.26 0.26 0.03 -0.02 34 2 510 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 706 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 677 0
30DEC26 127.50 C 0.21 0.21 0.21 0.01 0.00 35 24 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 196 0
28JAN27 30.00 C 0.00 0.00 0.00 45.90 - 52 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 44.91 - 50 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 43.92 - 49 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 42.93 - 47 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 41.94 - 46 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 40.95 - 44 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 39.96 - 43 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 38.97 - 41 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 37.98 - 40 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 36.99 - 39 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 36.00 - 37 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 35.01 - 36 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 34.02 - 35 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 33.03 - 34 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 32.05 - 36 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 31.00 - 0 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 30.04 - 0 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 29.07 - 29 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 28.11 - 34 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 27.15 - 35 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 26.22 - 37 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 23.76 - 34 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 21.41 - 34 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 19.13 - 34 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 16.93 - 34 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 14.93 - 35 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 12.93 - 35 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 11.13 - 35 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 9.49 - 35 0 0 -
28JAN27 72.50 C 7.33 7.33 7.33 7.92 - 34 15 15 -
28JAN27 75.00 C 0.00 0.00 0.00 6.60 - 34 0 0 -
28JAN27 77.50 C 5.05 5.05 5.05 5.53 - 34 15 15 -
28JAN27 80.00 C 0.00 0.00 0.00 4.55 - 35 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 3.75 - 35 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 3.10 - 35 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 2.49 - 35 0 0 -
28JAN27 90.00 C 2.15 2.15 2.05 1.98 - 35 2 2 -
28JAN27 92.50 C 0.00 0.00 0.00 1.57 - 35 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 1.23 - 35 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 0.96 - 35 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 0.75 - 35 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 0.58 - 35 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 0.45 - 35 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 0.34 - 35 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 0.26 - 35 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 0.20 - 35 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 0.15 - 35 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 0.11 - 35 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 0.09 - 35 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 0.07 - 35 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 0.05 - 35 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 0.04 - 35 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 0.02 - 35 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 46.05 - 43 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 45.06 -0.15 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.08 -0.15 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.09 -0.15 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.11 -0.15 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.12 -0.16 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.14 -0.15 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.16 -0.15 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.17 -0.16 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.19 -0.16 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.21 +0.03 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.31 +0.10 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.39 +0.13 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.44 +0.09 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.52 +0.09 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.54 +0.09 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.51 -0.02 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.65 +0.08 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.63 -0.01 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.72 0.00 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.79 0.00 39 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 24.49 -0.01 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.34 +0.03 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.19 +0.01 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.07 -0.01 36 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.22 +0.10 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.15 -0.18 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.48 -0.17 35 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 11.05 -0.40 35 0 114 0
30MAR27 72.50 C 9.11 9.11 8.97 9.56 -0.41 35 16 136 0
30MAR27 75.00 C 7.89 8.27 7.89 8.28 -0.40 35 451 1,130 +334
30MAR27 77.50 C 0.00 0.00 0.00 7.15 -0.38 35 0 65 0
30MAR27 80.00 C 0.00 0.00 0.00 6.16 -0.36 35 0 101 0
30MAR27 82.50 C 5.19 5.19 5.19 5.31 -0.33 35 2 75 0
30MAR27 85.00 C 0.00 0.00 0.00 4.58 -0.27 35 0 212 0
30MAR27 87.50 C 0.00 0.00 0.00 3.89 -0.24 35 0 1,548 0
30MAR27 90.00 C 0.00 0.00 0.00 3.28 -0.23 35 0 4,546 0
30MAR27 92.50 C 0.00 0.00 0.00 2.76 -0.21 35 0 1,290 0
30MAR27 95.00 C 0.00 0.00 0.00 2.31 -0.20 35 0 284 0
30MAR27 97.50 C 0.00 0.00 0.00 1.93 -0.18 35 0 710 0
30MAR27 100.00 C 0.00 0.00 0.00 1.61 -0.16 35 0 1,263 0
30MAR27 102.50 C 0.00 0.00 0.00 1.34 -0.14 35 0 533 0
30MAR27 105.00 C 0.00 0.00 0.00 1.11 -0.13 35 2 667 +2
30MAR27 107.50 C 0.00 0.00 0.00 0.91 -0.12 35 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 0.75 -0.11 35 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.62 -0.09 35 0 308 0
30MAR27 115.00 C 0.96 0.96 0.96 0.51 -0.08 35 17 300 0
30MAR27 117.50 C 0.00 0.00 0.00 0.42 -0.07 35 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.34 -0.06 35 0 399 0
30MAR27 122.50 C 0.00 0.00 0.00 0.28 -0.05 35 0 131 0
30MAR27 125.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.19 -0.04 35 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 80 0
30MAR27 150.00 C 0.32 0.32 0.32 0.03 -0.01 35 30 108 -20
30MAR27 152.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 46.22 - 0 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 45.25 -0.15 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.27 -0.15 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.29 -0.16 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.32 -0.16 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.35 -0.15 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.38 -0.15 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.41 -0.16 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.44 -0.16 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.48 -0.16 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.52 -0.16 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.56 -0.17 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.61 -0.17 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.67 -0.17 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.73 -0.18 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.80 -0.18 35 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.88 -0.18 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.97 -0.19 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.06 -0.19 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.16 -0.20 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.29 -0.20 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.57 -0.24 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.04 -0.69 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.43 +0.01 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.50 0.00 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 17.67 -0.08 37 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 16.00 -0.03 37 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 14.47 +0.20 37 0 0 0
29JUN27 70.00 C 12.49 12.51 12.49 12.97 -0.39 36 20 72 +15
29JUN27 72.50 C 0.00 0.00 0.00 11.55 -0.41 36 0 30 0
29JUN27 75.00 C 10.23 10.23 10.23 10.33 -0.40 36 1 1,774 +1
29JUN27 77.50 C 0.00 0.00 0.00 9.23 -0.38 36 0 101 0
29JUN27 80.00 C 7.62 8.22 7.62 8.24 -0.37 36 17 554 -2
29JUN27 82.50 C 6.90 6.90 6.90 7.34 -0.36 36 1 518 0
29JUN27 85.00 C 0.00 0.00 0.00 6.54 -0.28 36 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 5.82 -0.25 36 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 5.11 -0.26 36 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 4.52 -0.23 36 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.97 -0.23 36 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 3.47 -0.20 36 0 72 0
29JUN27 100.00 C 0.00 0.00 0.00 3.06 -0.20 36 0 336 0
29JUN27 102.50 C 0.00 0.00 0.00 2.65 -0.20 36 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 2.27 -0.24 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 2.04 -0.17 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.77 -0.14 36 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 1.51 -0.18 36 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 1.31 -0.18 36 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 1.14 -0.14 36 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 1.00 -0.13 36 0 576 0
29JUN27 122.50 C 0.00 0.00 0.00 0.86 -0.13 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.75 -0.10 36 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 0.66 -0.09 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.56 -0.10 35 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.49 -0.06 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.43 -0.07 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.37 -0.06 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.32 -0.06 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.21 -0.04 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 5 0
29SEP27 30.00 C 0.00 0.00 0.00 46.23 - 35 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 45.26 -0.16 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.29 -0.16 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.32 -0.16 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.36 -0.16 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.40 -0.16 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.44 -0.16 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.49 -0.17 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.54 -0.17 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.60 -0.18 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.67 -0.18 36 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 35.75 -0.18 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.82 -0.20 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.92 -0.20 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.03 -0.19 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 32.13 -0.21 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.27 -0.21 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.41 -0.21 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.55 -0.21 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.71 -0.23 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.89 -0.23 36 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 25.86 -0.25 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.95 -0.25 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.11 -0.28 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.35 -0.28 36 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.73 -0.29 36 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.14 -0.30 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.73 -0.31 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 14.76 -0.32 37 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 13.36 -0.43 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.21 -0.38 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.12 -0.40 37 0 15 0
29SEP27 80.00 C 9.80 9.80 9.80 10.11 -0.36 37 15 26 +15
29SEP27 82.50 C 0.00 0.00 0.00 9.21 -0.32 37 0 20 0
29SEP27 85.00 C 0.00 0.00 0.00 8.35 -0.32 37 0 47 0
29SEP27 87.50 C 7.33 7.33 7.33 7.52 -0.30 37 15 66 +15
29SEP27 90.00 C 7.00 7.00 7.00 6.84 -0.30 37 2 50 +2
29SEP27 92.50 C 0.00 0.00 0.00 6.15 -0.31 36 0 0 0
29SEP27 95.00 C 5.49 5.54 5.46 5.56 -0.27 36 159 174 +159
29SEP27 97.50 C 5.07 5.07 4.91 5.03 -0.27 36 261 261 +261
29SEP27 100.00 C 4.46 4.57 4.46 4.50 -0.27 36 243 604 +243
29SEP27 102.50 C 0.00 0.00 0.00 4.07 -0.24 36 0 147 0
29SEP27 105.00 C 0.00 0.00 0.00 3.67 -0.24 36 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 3.18 -0.34 36 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.87 -0.29 36 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 2.59 -0.28 36 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 2.31 -0.20 36 0 15 0
29SEP27 117.50 C 0.00 0.00 0.00 2.07 -0.17 36 0 15 0
29SEP27 120.00 C 2.10 2.10 2.10 1.88 -0.16 36 10 987 +10
29SEP27 122.50 C 0.00 0.00 0.00 1.68 -0.16 36 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.49 -0.16 36 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 1.35 -0.13 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.22 -0.12 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.09 -0.12 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.96 -0.12 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.88 -0.09 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.79 -0.09 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.70 -0.10 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.62 -0.09 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.57 -0.06 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.51 -0.07 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.46 -0.06 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.40 -0.07 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.36 -0.06 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.33 -0.05 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.23 -0.05 36 0 6 0
TOTAL CALL 8,808 131,900 +5,366
02OCT26 56.00 P 0.00 0.00 0.00 0.01 - 155 0 0 -
02OCT26 57.00 P 0.00 0.00 0.00 0.01 - 147 0 0 -
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
02OCT26 71.00 P 0.06 0.06 0.06 0.01 -0.01 38 243 244 +209
02OCT26 72.00 P 0.19 0.20 0.09 0.01 -0.05 31 56 46 +10
02OCT26 73.00 P 0.54 0.54 0.11 0.05 -0.10 31 35 130 +1
02OCT26 74.00 P 0.75 0.75 0.31 0.16 -0.17 30 129 449 +125
02OCT26 75.00 P 1.00 1.63 0.45 0.44 -0.20 31 359 712 +55
02OCT26 76.00 P 1.80 1.90 0.99 0.93 -0.19 32 12 157 0
02OCT26 77.00 P 2.00 2.00 2.00 1.65 -0.08 33 2 71 0
02OCT26 78.00 P 2.89 2.89 2.89 2.53 -0.02 37 4 142 0
02OCT26 79.00 P 3.95 3.95 3.95 3.51 +0.12 45 1 52 -1
02OCT26 80.00 P 0.00 0.00 0.00 4.53 +0.16 57 8 54 -8
02OCT26 81.00 P 0.00 0.00 0.00 5.47 +0.21 58 0 32 0
02OCT26 82.00 P 0.00 0.00 0.00 6.59 +0.19 81 0 0 -1
02OCT26 83.00 P 0.00 0.00 0.00 7.62 +0.23 93 0 0 -1
02OCT26 84.00 P 0.00 0.00 0.00 8.62 +0.23 102 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 9.67 +0.29 116 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 10.66 +0.28 124 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 11.74 +0.36 141 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 12.58 +0.20 130 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 13.58 +0.20 137 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 14.58 +0.20 144 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 15.58 +0.20 151 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 16.58 +0.20 158 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 17.58 +0.20 165 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 18.58 +0.20 171 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 19.58 +0.20 178 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 20.58 +0.20 185 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 21.58 +0.20 191 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 22.58 +0.20 197 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 23.58 +0.20 204 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 24.58 +0.20 210 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 25.57 +0.19 214 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
09OCT26 57.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 35 0
09OCT26 69.00 P 0.25 0.25 0.25 0.05 -0.03 32 25 15 +15
09OCT26 70.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 6 0
09OCT26 72.00 P 0.73 0.75 0.50 0.32 -0.08 32 9 48 +9
09OCT26 73.00 P 1.14 1.14 0.98 0.54 -0.08 32 50 177 +40
09OCT26 74.00 P 1.32 1.38 1.04 0.83 -0.10 32 63 408 +62
09OCT26 75.00 P 2.04 2.04 1.34 1.23 -0.09 32 54 117 -14
09OCT26 76.00 P 0.00 0.00 0.00 1.75 -0.03 32 0 32 0
09OCT26 77.00 P 0.00 0.00 0.00 2.36 -0.01 33 0 40 0
09OCT26 78.00 P 0.00 0.00 0.00 3.07 +0.02 33 0 15 0
09OCT26 79.00 P 4.73 4.73 3.74 3.88 +0.01 35 10 12 -3
09OCT26 80.00 P 0.00 0.00 0.00 4.75 +0.19 36 8 9 +8
09OCT26 81.00 P 0.00 0.00 0.00 5.51 -0.10 31 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 6.59 +0.19 39 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 7.62 +0.23 45 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 8.62 +0.23 49 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 9.67 +0.29 56 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 10.66 +0.28 60 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 11.74 +0.36 67 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 12.58 +0.20 63 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 13.58 +0.20 66 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 14.58 +0.20 70 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 15.58 +0.20 73 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 16.58 +0.11 77 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 17.58 +0.20 80 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 18.58 +0.20 83 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 19.58 +0.11 86 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 20.58 +0.20 89 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 21.58 +0.20 92 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 22.58 -0.07 95 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 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 75 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29OCT26 55.00 P 0.05 0.05 0.05 0.01 0.00 43 8 32 +8
29OCT26 57.50 P 0.08 0.08 0.08 0.01 0.00 37 105 481 +105
29OCT26 60.00 P 0.15 0.15 0.08 0.02 -0.01 35 122 785 -88
29OCT26 62.50 P 0.24 0.24 0.24 0.05 -0.02 33 11 817 0
29OCT26 65.00 P 0.37 0.37 0.30 0.13 -0.06 32 51 367 -45
29OCT26 67.50 P 0.72 0.73 0.47 0.33 -0.11 32 57 677 +22
29OCT26 70.00 P 1.26 1.28 0.81 0.73 -0.16 32 531 1,554 +254
29OCT26 72.50 P 2.09 2.10 1.44 1.43 -0.17 33 2,019 3,524 +1,709
29OCT26 75.00 P 3.46 3.46 2.44 2.44 -0.15 33 783 4,268 +719
29OCT26 77.50 P 4.79 4.79 3.80 3.87 -0.05 33 85 2,667 -15
29OCT26 80.00 P 6.00 6.00 6.00 5.62 +0.01 34 1 2,217 +1
29OCT26 82.50 P 8.50 8.50 8.50 7.66 -0.07 36 1 2,578 +1
29OCT26 85.00 P 11.29 11.29 11.29 9.93 +0.28 39 1,001 4,561 -103
29OCT26 87.50 P 13.04 13.04 12.60 11.97 -0.18 32 508 2,268 -379
29OCT26 90.00 P 0.00 0.00 0.00 14.65 -0.08 44 0 4,085 0
29OCT26 92.50 P 0.00 0.00 0.00 16.99 -0.02 42 0 936 0
29OCT26 95.00 P 20.00 20.00 20.00 19.58 +0.11 51 5 861 0
29OCT26 97.50 P 0.00 0.00 0.00 21.90 -0.11 0 0 440 0
29OCT26 100.00 P 0.00 0.00 0.00 24.58 +0.20 60 0 206 0
29OCT26 102.50 P 0.00 0.00 0.00 26.90 +0.15 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 29.40 +0.15 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 31.90 -0.07 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.40 +0.15 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 36.90 +0.15 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.40 +0.15 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 41.90 +0.15 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.40 +0.15 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 46.90 +0.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.40 +0.15 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.90 +0.15 0 0 0 0
29OCT26 130.00 P 54.60 54.60 54.60 54.40 +0.15 0 1 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.90 +0.15 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.40 +0.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.90 +0.15 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.40 +0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.90 -0.06 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.40 +0.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.90 +0.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.40 +0.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 76.90 +0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.40 +0.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 81.90 +0.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.40 +0.15 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 86.90 +0.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 89.40 +0.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 91.90 +0.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 94.40 +0.15 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 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 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 80 0
27NOV26 55.00 P 0.20 0.20 0.20 0.03 -0.01 34 10 20 +10
27NOV26 57.50 P 0.31 0.31 0.29 0.08 -0.02 35 60 86 +60
27NOV26 60.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 59 0
27NOV26 62.50 P 0.63 0.63 0.62 0.34 -0.06 34 23 91 -8
27NOV26 65.00 P 1.03 1.03 0.80 0.64 -0.08 34 131 2,277 +30
27NOV26 67.50 P 1.31 1.31 1.23 1.10 -0.10 35 55 395 -9
27NOV26 70.00 P 2.12 2.15 1.90 1.76 -0.13 35 93 751 +32
27NOV26 72.50 P 2.90 2.92 2.72 2.66 -0.07 35 460 1,349 +445
27NOV26 75.00 P 3.90 3.90 3.86 3.77 -0.03 35 1,011 2,769 +1,010
27NOV26 77.50 P 5.40 5.40 5.40 5.15 +0.01 35 60 2,852 -60
27NOV26 80.00 P 0.00 0.00 0.00 6.78 -0.04 36 0 1,771 0
27NOV26 82.50 P 0.00 0.00 0.00 8.66 -0.05 37 0 784 0
27NOV26 85.00 P 11.08 11.08 11.01 10.64 -0.03 37 45 1,330 +30
27NOV26 87.50 P 0.00 0.00 0.00 12.87 +0.40 39 0 1,353 0
27NOV26 90.00 P 15.01 15.04 15.01 15.06 -0.02 39 200 5,627 -44
27NOV26 92.50 P 18.33 18.33 18.33 17.43 +0.22 42 15 287 +15
27NOV26 95.00 P 20.62 20.62 20.45 19.79 +0.06 43 45 589 -24
27NOV26 97.50 P 0.00 0.00 0.00 22.20 +0.09 45 0 253 0
27NOV26 100.00 P 25.18 25.24 24.81 24.76 +0.29 49 60 307 +60
27NOV26 102.50 P 0.00 0.00 0.00 26.90 -0.18 0 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 29.40 -0.18 0 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 31.90 -0.17 0 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 34.40 +0.15 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 36.90 +0.15 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 39.40 +0.15 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 41.90 -0.17 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.40 -0.17 0 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 46.90 -0.17 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.40 +0.15 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 51.90 +0.15 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.40 +0.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 56.90 +0.15 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.40 +0.15 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 61.90 +0.15 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.40 +0.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.90 -0.06 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.40 +0.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 71.90 +0.15 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.40 +0.15 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 76.90 -0.17 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.40 -0.17 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 81.90 -0.17 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 84.40 -0.17 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 86.90 -0.17 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 89.40 -0.17 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 91.90 -0.17 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 94.40 -0.17 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 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 48 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 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 47.00 P 0.15 0.15 0.14 0.01 0.00 35 20 44 +20
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,319 0
30DEC26 52.50 P 0.27 0.27 0.26 0.06 -0.02 34 6 535 0
30DEC26 55.00 P 0.37 0.37 0.37 0.13 -0.02 34 10 428 +10
30DEC26 57.50 P 0.59 0.60 0.59 0.24 -0.06 34 60 260 +30
30DEC26 60.00 P 0.84 0.85 0.73 0.45 -0.07 34 122 3,474 +62
30DEC26 62.50 P 1.23 1.23 1.01 0.76 -0.09 34 439 1,284 +381
30DEC26 65.00 P 1.72 1.72 1.35 1.20 -0.11 34 49 2,074 +2
30DEC26 67.50 P 2.17 2.17 1.97 1.80 -0.13 34 16 872 +15
30DEC26 70.00 P 3.20 3.20 2.60 2.58 -0.13 34 955 11,653 +839
30DEC26 72.50 P 3.66 3.68 3.50 3.54 -0.17 34 195 1,356 +32
30DEC26 75.00 P 5.40 5.40 4.64 4.64 -0.11 34 115 2,030 +90
30DEC26 77.50 P 6.78 6.78 6.20 6.09 +0.01 35 105 4,240 +105
30DEC26 80.00 P 7.96 7.96 7.96 7.66 +0.04 35 1 2,396 0
30DEC26 82.50 P 0.00 0.00 0.00 9.39 +0.09 35 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 11.07 -0.07 34 0 7,082 0
30DEC26 87.50 P 0.00 0.00 0.00 13.06 -0.43 34 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 15.55 +0.21 38 0 6,207 0
30DEC26 92.50 P 0.00 0.00 0.00 17.78 -0.11 39 0 3,013 0
30DEC26 95.00 P 19.99 19.99 19.99 20.04 -0.18 39 1 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 22.44 +0.15 41 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 24.95 -0.13 44 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 27.20 +0.12 43 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 29.67 +0.09 45 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 31.90 -0.23 0 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 34.40 +0.15 0 0 1,750 0
30DEC26 112.50 P 0.00 0.00 0.00 36.90 +0.15 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 39.40 +0.15 0 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 41.90 -0.17 0 0 27 0
30DEC26 120.00 P 0.00 0.00 0.00 44.40 -0.17 0 0 82 0
30DEC26 122.50 P 0.00 0.00 0.00 46.90 -0.17 0 0 91 0
30DEC26 125.00 P 0.00 0.00 0.00 49.40 +0.15 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.90 +0.15 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.40 +0.15 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.90 +0.15 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.40 +0.15 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 61.90 +0.15 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.40 +0.15 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.09 +0.13 72 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 69.40 +0.15 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 71.90 +0.15 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.40 +0.15 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.90 -0.17 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.40 -0.17 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 81.90 -0.17 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.40 -0.17 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 86.90 -0.17 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 89.40 -0.17 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 91.90 -0.17 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 94.40 -0.17 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.08 - 35 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.16 - 35 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.29 - 35 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.49 - 35 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.79 - 35 0 0 -
28JAN27 62.50 P 1.42 1.42 1.42 1.21 - 35 3 3 -
28JAN27 65.00 P 0.00 0.00 0.00 1.76 - 35 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 2.46 - 35 0 0 -
28JAN27 70.00 P 3.26 3.26 3.20 3.20 - 34 2 2 -
28JAN27 72.50 P 0.00 0.00 0.00 4.26 - 35 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 5.41 - 35 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 6.81 - 35 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 8.33 - 35 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 10.08 - 36 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 11.87 - 36 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 13.65 - 35 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 16.01 - 37 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 18.21 - 38 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 20.42 - 39 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 22.61 - 39 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 24.99 - 40 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 27.45 - 42 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 29.83 - 43 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 32.27 - 44 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 34.70 - 45 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 36.90 - 0 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 39.40 - 0 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 41.90 - 0 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 44.40 - 0 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 46.90 - 0 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 49.40 - 0 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 51.90 - 0 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 54.40 - 0 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 56.90 - 0 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 59.40 - 0 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 61.90 - 0 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 64.40 - 0 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 67.09 - 65 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 69.40 - 0 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 71.90 - 0 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 74.40 - 0 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 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 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 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 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 35 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.03 35 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 -0.04 35 0 170 0
30MAR27 55.00 P 1.00 1.00 1.00 0.69 -0.05 35 2 38 +2
30MAR27 57.50 P 0.00 0.00 0.00 1.02 -0.08 35 0 311 0
30MAR27 60.00 P 1.89 1.89 1.89 1.46 -0.09 35 15 6,526 +15
30MAR27 62.50 P 2.38 2.38 2.38 2.01 -0.11 35 12 401 +12
30MAR27 65.00 P 2.92 2.92 2.92 2.68 -0.12 35 11 1,382 +11
30MAR27 67.50 P 3.64 3.64 3.58 3.53 -0.08 35 200 530 +118
30MAR27 70.00 P 4.85 4.85 4.43 4.41 -0.04 35 692 10,730 +319
30MAR27 72.50 P 6.08 6.14 6.08 5.44 -0.07 35 132 1,168 +60
30MAR27 75.00 P 6.80 6.80 6.80 6.64 -0.06 35 1 1,154 +1
30MAR27 77.50 P 0.00 0.00 0.00 8.00 -0.03 35 0 919 0
30MAR27 80.00 P 9.86 9.86 9.86 9.51 0.00 35 15 719 -3
30MAR27 82.50 P 11.52 11.52 11.52 11.15 +0.04 35 15 385 0
30MAR27 85.00 P 13.79 13.79 13.00 13.00 -0.08 36 32 7,392 -30
30MAR27 87.50 P 0.00 0.00 0.00 14.89 +0.11 36 0 1,670 0
30MAR27 90.00 P 0.00 0.00 0.00 17.07 -0.06 38 0 5,005 0
30MAR27 92.50 P 0.00 0.00 0.00 18.93 -0.20 37 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 21.04 -0.19 37 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 23.20 -0.17 37 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 25.42 -0.19 38 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 27.72 -0.17 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 30.04 -0.14 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 32.44 -0.06 40 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 34.81 -0.03 40 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 37.17 -0.13 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 39.73 -0.05 43 0 164 0
30MAR27 117.50 P 0.00 0.00 0.00 42.19 -0.13 44 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 44.40 -0.17 0 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 46.90 -0.17 0 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 49.40 +0.15 0 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 51.90 +0.15 0 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 54.40 +0.15 0 0 17 0
30MAR27 132.50 P 0.00 0.00 0.00 56.90 +0.15 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 59.40 +0.15 0 0 107 0
30MAR27 137.50 P 0.00 0.00 0.00 61.90 +0.15 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.40 +0.15 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.09 +0.13 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.40 +0.15 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.90 +0.15 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.40 +0.15 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 76.90 -0.17 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.40 -0.17 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 81.90 -0.17 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 84.40 -0.17 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 86.90 -0.17 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 89.40 -0.17 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 91.90 -0.17 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 94.40 -0.17 0 0 0 0
29JUN27 30.00 P 0.22 0.22 0.22 0.01 - 38 30 30 -
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 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 0.02 0.00 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN27 37.00 P 0.37 0.37 0.37 0.05 -0.01 36 5 5 +5
29JUN27 38.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29JUN27 43.00 P 0.65 0.65 0.65 0.21 -0.03 36 30 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.32 -0.02 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.38 -0.03 36 0 45 0
29JUN27 47.00 P 0.91 0.91 0.91 0.46 -0.03 36 30 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.53 -0.04 36 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.63 -0.05 36 0 30 0
29JUN27 50.00 P 1.17 1.17 1.17 0.74 -0.05 36 1 883 0
29JUN27 52.50 P 0.00 0.00 0.00 1.05 -0.07 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.44 -0.08 36 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.96 -0.09 36 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.57 -0.10 36 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.26 -0.12 36 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 4.03 -0.10 36 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.93 -0.07 36 0 309 0
29JUN27 70.00 P 6.50 6.50 6.48 5.91 -0.07 35 16 6,889 +15
29JUN27 72.50 P 0.00 0.00 0.00 7.03 -0.05 35 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 8.27 -0.04 35 0 3,656 0
29JUN27 77.50 P 10.02 10.02 10.02 9.63 -0.02 35 15 342 +15
29JUN27 80.00 P 0.00 0.00 0.00 11.11 0.00 35 0 947 0
29JUN27 82.50 P 0.00 0.00 0.00 12.77 +0.03 36 0 385 0
29JUN27 85.00 P 0.00 0.00 0.00 14.52 +0.03 36 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 16.32 -0.20 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 18.18 -0.17 36 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 20.12 -0.17 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 22.12 -0.23 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 24.18 -0.21 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 26.32 -0.16 37 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 28.46 -0.18 37 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 30.70 -0.27 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.97 -0.19 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.20 -0.18 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 37.52 -0.23 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 39.86 +0.08 38 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 42.19 -0.13 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.45 -0.12 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 46.91 -0.16 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.40 +0.15 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.90 +0.15 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.40 +0.15 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 56.90 +0.15 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 59.40 +0.15 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 61.90 +0.15 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 64.40 +0.15 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 67.09 +0.13 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.40 +0.15 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 71.90 +0.15 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.40 +0.15 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 76.90 -0.17 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.40 -0.17 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 81.90 -0.17 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 84.40 -0.17 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 86.90 -0.17 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 89.40 -0.17 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 91.90 -0.17 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 94.40 -0.17 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
29SEP27 45.00 P 1.07 1.07 1.07 0.63 -0.05 36 2 2 +2
29SEP27 46.00 P 0.00 0.00 0.00 0.73 -0.07 36 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 0.85 -0.06 36 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.97 -0.06 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.10 -0.08 36 0 0 0
29SEP27 50.00 P 1.63 1.63 1.63 1.26 -0.08 36 1 3 +1
29SEP27 52.50 P 0.00 0.00 0.00 1.68 -0.10 36 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.21 -0.10 36 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.83 -0.12 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.52 -0.10 36 0 19 0
29SEP27 62.50 P 0.00 0.00 0.00 4.26 -0.07 36 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 5.09 -0.07 36 0 162 0
29SEP27 67.50 P 0.00 0.00 0.00 6.02 -0.07 35 0 231 0
29SEP27 70.00 P 7.37 7.37 7.37 7.06 -0.06 35 2 1,469 +2
29SEP27 72.50 P 0.00 0.00 0.00 8.22 -0.09 35 0 558 0
29SEP27 75.00 P 9.50 9.62 9.50 9.48 -0.05 35 4 554 +4
29SEP27 77.50 P 0.00 0.00 0.00 10.81 -0.08 35 0 128 0
29SEP27 80.00 P 13.07 13.07 13.07 12.32 -0.03 35 15 357 0
29SEP27 82.50 P 0.00 0.00 0.00 13.83 -0.04 35 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 15.53 -0.01 35 0 51 0
29SEP27 87.50 P 0.00 0.00 0.00 17.44 -0.11 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 19.23 -0.15 36 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 21.11 -0.23 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 23.11 -0.17 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.06 -0.20 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.89 -0.09 36 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 28.98 -0.17 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.11 -0.05 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.26 -0.04 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.48 -0.01 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.74 -0.01 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 40.02 +0.01 36 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 42.34 +0.02 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.70 +0.05 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.09 +0.02 36 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.49 +0.08 36 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 51.94 +0.11 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.40 +0.11 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 56.90 +0.15 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.40 +0.15 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 61.90 +0.15 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.40 +0.15 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.09 +0.13 45 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.40 +0.15 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 71.90 +0.15 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.40 +0.15 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 76.90 -0.17 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 79.40 -0.17 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 81.90 -0.17 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 84.40 -0.17 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 86.90 -0.17 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 89.40 -0.17 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 91.90 -0.17 0 0 0 0
TOTAL PUT 12,002 198,238 +6,377
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$ 22.980
29OCT26 15.50 C 0.00 0.00 0.00 7.52 -0.38 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.02 -0.40 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.52 -0.45 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.03 -0.37 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.53 -0.41 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.99 -0.43 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.52 -0.41 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.06 -0.49 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.63 -0.25 43 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.19 -0.29 43 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.38 -0.21 43 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 1.69 -0.30 43 0 22 0
29OCT26 23.00 C 1.50 1.50 1.05 1.14 -0.16 43 25 218 +24
29OCT26 24.00 C 0.75 0.75 0.67 0.72 -0.17 43 10 158 0
29OCT26 25.00 C 0.46 0.50 0.40 0.45 -0.10 43 116 354 +66
29OCT26 26.00 C 0.25 0.25 0.25 0.25 -0.07 43 58 180 0
29OCT26 27.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 347 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 158 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 126 0
29OCT26 30.00 C 0.06 0.06 0.06 0.02 -0.01 44 15 240 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.12 -0.30 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.66 -0.28 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.16 -0.32 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.72 -0.31 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.33 -0.35 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.92 -0.27 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.53 -0.23 44 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.82 -0.23 44 0 6 0
27NOV26 22.00 C 2.14 2.14 2.14 2.23 -0.30 45 15 50 +15
27NOV26 23.00 C 0.00 0.00 0.00 1.69 -0.28 45 0 119 0
27NOV26 24.00 C 0.00 0.00 0.00 1.26 -0.24 44 0 45 0
27NOV26 25.00 C 1.09 1.09 1.00 0.92 -0.21 44 3 33 0
27NOV26 26.00 C 0.00 0.00 0.00 0.68 -0.16 45 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.48 -0.13 45 0 25 0
27NOV26 28.00 C 0.00 0.00 0.00 0.33 -0.11 45 0 38 0
27NOV26 29.00 C 0.00 0.00 0.00 0.23 -0.08 45 0 91 0
27NOV26 30.00 C 0.23 0.23 0.23 0.15 -0.06 44 4 57 +4
27NOV26 31.00 C 0.15 0.15 0.15 0.10 -0.05 44 15 62 +15
27NOV26 32.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 1 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.66 -0.40 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.20 -0.39 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.73 -0.33 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.29 -0.37 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.84 -0.31 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.41 -0.37 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.00 -0.31 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.54 -0.47 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.21 -0.27 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.85 -0.22 44 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.20 -0.40 44 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 2.62 -0.30 44 0 59 0
30DEC26 23.00 C 2.02 2.02 2.02 2.12 -0.27 44 15 90 0
30DEC26 24.00 C 0.00 0.00 0.00 1.69 -0.24 44 0 62 0
30DEC26 25.00 C 1.53 1.53 1.31 1.34 -0.21 44 30 174 +3
30DEC26 26.00 C 1.18 1.18 1.18 1.04 -0.19 44 2 106 +2
30DEC26 27.00 C 0.86 0.86 0.86 0.81 -0.16 44 2 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 -0.13 44 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 -0.11 44 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.35 -0.09 44 0 674 0
30DEC26 31.00 C 0.36 0.36 0.36 0.26 -0.08 44 3 39 0
30DEC26 32.00 C 0.29 0.29 0.29 0.19 -0.06 44 4 501 +4
30DEC26 33.00 C 0.22 0.22 0.22 0.14 -0.05 44 10 344 +10
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28JAN27 17.00 C 0.00 0.00 0.00 6.39 - 43 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 5.97 - 43 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 5.55 - 43 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 5.21 - 44 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 4.77 - 43 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 4.45 - 44 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 4.11 - 44 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 3.49 - 44 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 2.92 - 44 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 2.42 - 44 0 0 -
28JAN27 24.00 C 1.99 1.99 1.99 1.99 - 44 13 13 -
28JAN27 25.00 C 0.00 0.00 0.00 1.61 - 43 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 1.32 - 44 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 1.08 - 44 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.88 - 44 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 0.70 - 44 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 0.56 - 44 0 0 -
28JAN27 31.00 C 0.50 0.50 0.50 0.44 - 44 10 10 -
28JAN27 32.00 C 0.00 0.00 0.00 0.34 - 44 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 8.02 -0.35 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.58 -0.43 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.16 -0.45 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.76 -0.51 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.35 -0.46 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.98 -0.34 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.60 -0.38 44 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.25 -0.37 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.92 -0.36 44 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.59 -0.40 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.08 -0.30 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.52 -0.32 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.05 -0.30 45 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.63 -0.27 45 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.26 -0.26 45 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.94 -0.24 45 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.67 -0.20 45 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.43 -0.17 45 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 1.21 -0.15 45 0 125 0
30MAR27 30.00 C 1.15 1.15 1.07 1.02 -0.14 45 90 941 +13
30MAR27 31.00 C 0.00 0.00 0.00 0.86 -0.12 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.73 -0.10 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.61 -0.09 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.51 -0.09 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.43 -0.07 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.39 -0.39 47 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.00 -0.40 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.60 -0.37 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.23 -0.44 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.87 -0.43 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.53 -0.43 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.20 -0.41 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.88 -0.40 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.57 -0.38 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.27 -0.43 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.78 -0.30 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.27 -0.28 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.80 -0.30 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.38 -0.29 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.99 -0.29 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.65 -0.28 45 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.34 -0.26 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.07 -0.25 45 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.82 -0.23 45 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.61 -0.21 45 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.41 -0.21 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.25 -0.18 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.10 -0.17 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.96 -0.16 45 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.85 -0.14 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.74 -0.14 45 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.65 -0.13 45 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.58 -0.11 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.50 -0.11 45 0 28 0
29SEP27 17.00 C 0.00 0.00 0.00 7.65 -0.35 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.32 -0.35 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.00 -0.34 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.69 -0.32 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.39 -0.32 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.10 -0.32 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.82 -0.32 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.34 -0.26 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.86 -0.35 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.42 -0.34 46 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.00 -0.34 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.64 -0.31 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.31 -0.29 46 0 0 0
29SEP27 27.00 C 3.00 3.00 3.00 2.98 -0.30 46 3 3 +3
29SEP27 28.00 C 0.00 0.00 0.00 2.75 -0.22 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.49 -0.23 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.24 -0.22 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.05 -0.18 46 0 6 0
29SEP27 32.00 C 0.00 0.00 0.00 1.85 -0.19 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.61 -0.24 45 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.47 -0.20 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.38 -0.15 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.23 -0.16 46 0 0 0
TOTAL CALL 443 10,925 +174
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 0.00 43 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 45 0
29OCT26 19.00 P 0.10 0.10 0.10 0.07 +0.02 44 3 129 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 +0.03 44 0 158 0
29OCT26 20.00 P 0.20 0.21 0.20 0.17 +0.05 44 2 156 +2
29OCT26 21.00 P 0.35 0.40 0.35 0.36 +0.09 43 55 237 +41
29OCT26 22.00 P 0.65 0.70 0.65 0.65 +0.11 43 35 289 +20
29OCT26 23.00 P 1.07 1.21 1.07 1.10 +0.15 43 99 388 +80
29OCT26 24.00 P 1.64 1.72 1.64 1.66 +0.17 41 16 300 +2
29OCT26 25.00 P 0.00 0.00 0.00 2.41 +0.28 43 0 266 0
29OCT26 26.00 P 0.00 0.00 0.00 3.22 +0.32 43 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.20 +0.32 49 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.15 +0.32 53 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.12 +0.30 57 0 15 0
29OCT26 30.00 P 7.10 7.10 7.10 7.02 +0.37 0 1 4 +1
29OCT26 31.00 P 0.00 0.00 0.00 8.12 +0.44 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.12 +0.34 74 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.12 +0.34 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.15 +0.47 88 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.11 +0.34 88 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.11 +0.33 93 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 26 0
27NOV26 18.00 P 0.13 0.20 0.13 0.14 +0.01 45 4 11 +4
27NOV26 18.50 P 0.25 0.25 0.25 0.19 +0.01 44 5 8 +5
27NOV26 19.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 13 0
27NOV26 19.50 P 0.40 0.40 0.40 0.36 +0.03 45 30 36 +24
27NOV26 20.00 P 0.48 0.51 0.48 0.47 +0.03 45 25 37 +3
27NOV26 21.00 P 0.00 0.00 0.00 0.76 +0.06 45 0 30 0
27NOV26 22.00 P 1.06 1.19 1.06 1.13 +0.09 45 279 323 +201
27NOV26 23.00 P 1.52 1.67 1.52 1.58 +0.12 44 167 1,920 +102
27NOV26 24.00 P 2.03 2.24 2.03 2.17 +0.18 44 25 640 +10
27NOV26 25.00 P 0.00 0.00 0.00 2.84 +0.21 44 0 122 0
27NOV26 26.00 P 0.00 0.00 0.00 3.58 +0.14 44 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.39 +0.14 44 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.39 +0.28 50 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.31 +0.29 52 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 7.24 +0.28 54 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.15 +0.30 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.12 +0.29 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.12 +0.34 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.15 +0.37 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.12 +0.35 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.11 +0.33 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 44 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.01 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 +0.02 44 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.03 44 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.03 44 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 +0.04 44 0 27 0
30DEC26 20.00 P 0.73 0.73 0.73 0.74 +0.05 44 15 34 +15
30DEC26 21.00 P 0.00 0.00 0.00 1.06 +0.08 44 0 18 0
30DEC26 22.00 P 1.40 1.49 1.37 1.45 +0.09 44 137 155 +96
30DEC26 23.00 P 1.84 2.03 1.84 1.92 +0.11 43 183 256 +144
30DEC26 24.00 P 0.00 0.00 0.00 2.52 +0.17 44 0 2,643 0
30DEC26 25.00 P 0.00 0.00 0.00 3.26 +0.28 46 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.99 +0.30 46 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 4.76 +0.21 47 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.61 +0.28 48 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.45 +0.23 48 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.34 +0.38 48 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.26 +0.29 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.20 +0.24 50 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.15 +0.25 51 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.15 +0.30 54 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 12.12 +0.31 55 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.11 +0.32 57 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.10 +0.32 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.11 +0.46 63 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.11 +0.31 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.11 +0.45 68 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.11 +0.38 70 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.11 +0.41 72 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.11 +0.43 75 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.10 +0.32 76 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.11 +0.32 79 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.27 - 44 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.35 - 44 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.44 - 44 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.55 - 44 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.67 - 44 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.78 - 44 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.92 - 43 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 1.26 - 43 0 0 -
28JAN27 22.00 P 1.62 1.66 1.62 1.69 - 43 20 20 -
28JAN27 23.00 P 2.10 2.10 2.10 2.22 - 44 10 10 -
28JAN27 24.00 P 0.00 0.00 0.00 2.78 - 43 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 3.50 - 45 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 4.23 - 46 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 4.99 - 46 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 5.80 - 47 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 6.65 - 48 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 7.52 - 48 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 8.42 - 49 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 9.29 - 48 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.28 +0.01 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.03 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 +0.03 45 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.53 +0.03 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 +0.03 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.77 +0.05 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.90 +0.05 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.06 45 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.20 +0.08 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.36 +0.08 44 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 1.75 +0.10 44 0 7 0
30MAR27 22.00 P 2.20 2.20 2.20 2.21 +0.14 44 1 11 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.72 +0.15 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.28 +0.16 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.98 +0.27 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.66 +0.28 45 0 15 0
30MAR27 27.00 P 5.20 5.20 5.20 5.39 +0.20 45 10 16 +10
30MAR27 28.00 P 6.03 6.03 6.03 6.20 +0.27 47 10 19 +10
30MAR27 29.00 P 0.00 0.00 0.00 7.00 +0.25 47 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.81 +0.25 47 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.66 +0.33 47 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.57 +0.38 48 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.46 +0.28 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.37 +0.41 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.30 +0.37 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.23 +0.37 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.18 +0.35 49 0 0 0
30MAR27 38.00 P 14.86 14.86 14.86 15.15 +0.29 50 1 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.12 +0.32 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.11 +0.37 52 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.11 +0.33 54 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 0.00 45 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 0.00 45 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.78 +0.01 45 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.91 +0.02 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.04 +0.03 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.20 +0.02 45 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.37 +0.04 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.56 +0.07 45 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.74 +0.09 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.95 +0.10 45 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.36 +0.12 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.84 +0.14 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.26 +0.05 43 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.83 +0.07 43 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.62 +0.24 46 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.30 +0.21 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.01 +0.23 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.75 +0.22 46 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.51 +0.22 47 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.31 +0.25 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.12 +0.25 47 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.95 +0.23 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.80 +0.24 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.68 +0.41 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.56 +0.28 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.48 +0.42 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.39 +0.44 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.32 +0.41 48 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.25 +0.41 48 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.27 +0.04 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.43 +0.05 46 0 0 0
29SEP27 18.00 P 1.57 1.57 1.57 1.59 +0.06 45 1 5 +1
29SEP27 18.50 P 0.00 0.00 0.00 1.77 +0.08 45 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.95 +0.09 45 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.15 +0.10 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.36 +0.10 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.82 +0.13 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.31 +0.12 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.85 +0.16 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.44 +0.18 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.07 +0.21 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.73 +0.22 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.45 +0.29 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.17 +0.21 46 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.93 +0.24 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.70 +0.24 46 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.50 +0.27 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.31 +0.26 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.14 +0.27 47 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.98 +0.28 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.85 +0.28 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.71 +0.28 47 0 0 0
TOTAL PUT 1,134 14,120 +772
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$ 484.200
02OCT26 380.00 C 0.00 0.00 0.00 104.26 - 0 0 0 -
02OCT26 385.00 C 0.00 0.00 0.00 99.26 +1.96 0 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 94.26 +1.96 0 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 89.27 +1.97 85 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 84.27 +1.97 79 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 79.27 +1.97 73 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 74.27 +1.97 66 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 69.27 +1.97 60 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 64.27 +1.97 52 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 59.27 +1.96 0 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 54.27 +1.96 0 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 49.27 +1.96 0 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 44.27 +1.94 0 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 39.28 +1.92 38 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 34.29 +1.85 37 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 29.33 +1.73 37 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 24.43 +1.50 37 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 19.68 +1.18 37 0 25 0
02OCT26 470.00 C 13.61 13.61 13.04 15.20 +0.65 37 55 102 -45
02OCT26 475.00 C 10.97 10.97 6.85 10.82 -0.11 34 87 137 +15
02OCT26 480.00 C 7.67 7.67 6.86 7.47 -0.09 35 30 76 0
02OCT26 485.00 C 5.16 5.16 4.35 4.82 -0.60 36 16 73 +16
02OCT26 490.00 C 3.40 4.40 1.75 2.88 -0.70 36 464 381 +71
02OCT26 495.00 C 2.31 2.38 1.08 1.58 -0.65 36 95 127 +48
02OCT26 500.00 C 1.31 1.31 0.50 0.80 -0.51 36 52 191 +20
02OCT26 505.00 C 0.73 0.73 0.73 0.37 -0.35 36 9 90 +9
02OCT26 510.00 C 0.10 0.10 0.10 0.16 -0.22 37 388 377 -52
02OCT26 515.00 C 0.00 0.00 0.00 0.07 -0.12 37 0 109 0
02OCT26 520.00 C 0.00 0.00 0.00 0.03 -0.06 38 0 149 0
02OCT26 525.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 64 0
02OCT26 530.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 90 0
02OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
02OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
02OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
02OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
02OCT26 555.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
02OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
02OCT26 565.00 C 0.00 0.00 0.00 0.01 0.00 69 0 125 0
02OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
02OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
02OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 605.00 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
02OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 104.48 - 0 0 0 -
09OCT26 385.00 C 0.00 0.00 0.00 99.49 +1.97 44 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 94.49 +1.97 0 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 89.49 +1.96 0 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 84.50 +1.96 36 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 79.51 +1.95 37 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 74.52 +1.94 36 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 69.53 +1.91 35 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 64.56 +1.88 36 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 59.60 +1.82 35 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 54.68 +1.76 35 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 49.80 +1.66 35 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 44.99 +1.53 35 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 40.28 +1.37 35 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 35.70 +1.19 35 0 0 0
09OCT26 455.00 C 0.00 0.00 0.00 31.30 +0.98 35 0 0 0
09OCT26 460.00 C 0.00 0.00 0.00 27.11 +0.76 35 0 0 0
09OCT26 465.00 C 23.24 23.24 20.85 22.48 -0.14 32 66 75 +7
09OCT26 470.00 C 19.61 22.39 17.58 18.96 -0.28 33 57 87 +52
09OCT26 475.00 C 16.29 18.80 13.80 15.75 -0.31 34 40 70 +40
09OCT26 480.00 C 12.60 12.60 12.15 12.88 -0.34 34 20 15 0
09OCT26 485.00 C 9.76 9.76 9.76 10.37 -0.37 34 15 52 +15
09OCT26 490.00 C 7.50 7.50 7.50 8.20 -0.35 35 1 25 0
09OCT26 495.00 C 5.50 7.40 5.40 6.38 -0.43 35 61 30 +29
09OCT26 500.00 C 5.43 5.64 3.53 4.87 -0.48 35 113 162 +87
09OCT26 505.00 C 4.00 5.00 3.60 3.66 -0.55 35 73 204 +73
09OCT26 510.00 C 3.26 3.45 2.52 2.70 -0.60 35 21 68 +5
09OCT26 515.00 C 2.35 2.54 1.67 1.95 -0.55 35 70 130 +43
09OCT26 520.00 C 1.38 1.74 1.38 1.45 -0.40 36 96 119 +73
09OCT26 525.00 C 1.05 1.05 1.05 1.03 -0.32 36 1 55 +1
09OCT26 530.00 C 1.01 1.01 1.01 0.70 -0.27 36 5 5 +5
09OCT26 535.00 C 0.00 0.00 0.00 0.47 -0.22 36 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.31 -0.17 36 0 2 0
09OCT26 545.00 C 0.00 0.00 0.00 0.20 -0.13 36 0 2 0
09OCT26 550.00 C 0.00 0.00 0.00 0.13 -0.09 36 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 0.08 -0.07 36 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 1 0
09OCT26 565.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 5 0
09OCT26 575.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 244.78 +1.99 72 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 239.79 +1.98 67 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 234.80 +1.98 61 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 229.81 +1.98 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 224.82 +1.98 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 219.84 +1.98 62 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 214.85 +1.98 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 209.86 +1.98 53 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 204.87 +1.98 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 199.88 +1.97 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 194.90 +1.98 53 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 189.91 +1.98 50 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 184.92 +1.98 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 174.94 +1.97 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 164.97 +1.97 42 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 154.99 +1.97 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 145.02 +1.96 38 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 135.06 +2.85 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 125.11 +2.51 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 115.19 +2.31 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 105.33 +2.09 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 95.56 +2.13 39 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 85.93 +1.69 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 76.52 +1.57 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 67.40 +1.40 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 58.68 +1.21 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 50.44 +1.00 39 0 2 0
29OCT26 450.00 C 0.00 0.00 0.00 42.78 +0.78 39 0 300 0
29OCT26 460.00 C 0.00 0.00 0.00 35.77 +0.56 39 0 81 0
29OCT26 470.00 C 29.28 29.28 29.28 29.48 +0.36 39 15 389 +15
29OCT26 480.00 C 24.00 24.00 21.76 23.22 -0.31 37 276 559 +251
29OCT26 490.00 C 18.20 19.61 17.20 18.56 -0.20 38 535 1,113 +527
29OCT26 500.00 C 14.24 16.19 12.31 14.62 -0.09 38 250 1,814 +127
29OCT26 510.00 C 10.04 12.02 10.04 11.33 -0.36 38 92 1,001 +50
29OCT26 520.00 C 7.87 10.00 7.87 8.66 -0.39 38 88 1,441 +19
29OCT26 530.00 C 6.20 7.60 6.18 6.51 -0.52 38 86 598 +57
29OCT26 540.00 C 5.20 5.20 4.90 4.90 -0.48 38 8 681 +5
29OCT26 550.00 C 4.28 4.28 3.62 3.74 -0.25 39 76 612 +40
29OCT26 560.00 C 3.33 3.47 2.85 2.69 -0.23 39 27 851 +3
29OCT26 570.00 C 0.00 0.00 0.00 1.91 -0.20 39 0 281 0
29OCT26 580.00 C 2.00 2.00 1.75 1.34 -0.16 39 5 265 +2
29OCT26 590.00 C 1.44 1.44 1.44 0.93 -0.10 39 2 339 0
29OCT26 600.00 C 1.34 1.40 1.13 0.63 -0.09 39 101 390 +37
29OCT26 610.00 C 0.00 0.00 0.00 0.43 -0.07 39 0 242 0
29OCT26 620.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 182 0
29OCT26 640.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 325 0
29OCT26 650.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 352 0
29OCT26 660.00 C 0.42 0.42 0.42 0.05 -0.02 39 19 319 +19
29OCT26 670.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29OCT26 770.00 C 0.10 0.10 0.10 0.01 0.00 49 20 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 62 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 66 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
27NOV26 240.00 C 0.00 0.00 0.00 245.35 +1.98 46 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 240.37 +1.98 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 235.40 +1.98 47 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 230.42 +1.98 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 225.44 +1.97 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 220.47 +1.98 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 215.49 +1.97 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 210.52 +1.98 40 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 205.54 +1.97 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 200.57 +1.98 39 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 195.59 +1.97 35 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 190.62 +1.97 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 185.64 +1.96 35 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 175.70 +1.96 36 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 165.77 +1.94 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 155.86 +1.92 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 145.99 +1.89 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 136.16 +1.84 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 126.42 +2.37 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 116.78 +1.69 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 105.98 +0.78 0 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 96.79 +0.55 30 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 88.99 +1.31 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 80.27 +1.14 37 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 71.91 +0.96 37 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 63.97 +0.76 37 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 56.50 +0.57 37 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 49.53 +0.38 37 0 30 0
27NOV26 460.00 C 0.00 0.00 0.00 43.10 +0.21 37 0 47 0
27NOV26 470.00 C 36.10 36.10 36.05 36.10 -0.63 35 30 658 +15
27NOV26 480.00 C 31.00 31.29 29.60 30.94 -0.78 36 56 128 +49
27NOV26 490.00 C 26.34 26.47 25.37 26.32 -0.84 36 126 249 +81
27NOV26 500.00 C 23.60 24.68 21.00 22.22 -0.83 36 289 744 +101
27NOV26 510.00 C 19.25 19.25 18.06 18.62 -0.91 36 63 388 +19
27NOV26 520.00 C 16.26 16.26 16.26 15.49 -1.02 36 12 415 0
27NOV26 530.00 C 13.47 14.44 13.47 13.05 -0.98 37 4 285 0
27NOV26 540.00 C 10.72 10.72 10.72 10.72 -0.92 37 2 139 +2
27NOV26 550.00 C 9.80 10.02 9.15 9.08 -0.49 37 49 532 +8
27NOV26 560.00 C 8.15 8.15 7.54 7.35 -0.47 37 6 111 +1
27NOV26 570.00 C 7.00 7.00 6.30 5.91 -0.26 37 7 317 +7
27NOV26 580.00 C 5.38 5.90 5.32 4.72 -0.41 37 36 563 -15
27NOV26 590.00 C 5.01 5.01 4.63 3.75 -0.25 37 2 101 +1
27NOV26 600.00 C 4.00 4.00 3.90 2.96 -0.24 37 3 70 +3
27NOV26 610.00 C 0.00 0.00 0.00 2.32 -0.23 37 0 97 0
27NOV26 620.00 C 2.92 3.00 2.92 1.82 -0.20 37 2 378 +1
27NOV26 630.00 C 0.00 0.00 0.00 1.41 -0.18 37 0 61 0
27NOV26 640.00 C 2.29 2.29 2.29 1.06 -0.19 37 1 127 -1
27NOV26 650.00 C 0.00 0.00 0.00 0.81 -0.16 37 0 66 0
27NOV26 660.00 C 0.00 0.00 0.00 0.62 -0.14 37 0 344 0
27NOV26 670.00 C 0.00 0.00 0.00 0.48 -0.12 37 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.36 -0.09 37 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.27 -0.08 37 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 383 0
27NOV26 730.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30DEC26 240.00 C 0.00 0.00 0.00 246.00 +1.98 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 241.04 +1.98 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 236.08 +1.98 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 231.12 +1.98 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 226.15 +1.97 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 221.19 +1.97 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 216.23 +1.97 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 211.28 +1.97 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 206.32 +1.96 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 201.37 +1.96 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 196.42 +1.96 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 191.47 +1.95 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 186.53 +2.79 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 176.66 +2.80 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 166.84 +2.68 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 157.07 +2.55 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 147.38 +2.26 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 137.79 +2.33 36 0 75 0
30DEC26 360.00 C 0.00 0.00 0.00 128.34 +2.15 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 117.11 +0.03 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 110.00 +1.87 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 99.35 -0.04 31 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 90.53 -1.08 31 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 84.47 +0.89 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 76.64 +0.72 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 69.20 +0.54 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 62.19 +0.37 36 0 3 0
30DEC26 450.00 C 0.00 0.00 0.00 55.62 +0.21 36 0 60 0
30DEC26 460.00 C 0.00 0.00 0.00 49.51 +0.07 36 0 92 0
30DEC26 470.00 C 0.00 0.00 0.00 42.54 -0.87 34 0 406 0
30DEC26 480.00 C 37.74 37.74 36.43 37.51 -0.69 35 24 406 +24
30DEC26 490.00 C 33.84 33.84 31.97 32.92 -0.98 35 96 404 +63
30DEC26 500.00 C 30.17 31.03 27.94 28.76 -0.37 35 85 767 +59
30DEC26 510.00 C 26.41 26.41 24.36 25.01 -1.01 35 40 1,171 0
30DEC26 520.00 C 0.00 0.00 0.00 21.87 -0.88 35 5 142 0
30DEC26 530.00 C 19.54 19.54 19.54 18.93 -0.93 35 7 507 0
30DEC26 540.00 C 16.88 16.88 16.88 16.57 -0.75 36 3 179 0
30DEC26 550.00 C 15.58 16.00 15.58 14.25 -0.73 36 65 429 +50
30DEC26 560.00 C 12.65 12.65 12.65 12.03 -0.95 36 1 384 -1
30DEC26 570.00 C 11.00 11.00 11.00 10.21 -0.87 36 1,352 4,256 +2
30DEC26 580.00 C 0.00 0.00 0.00 8.63 -0.81 36 0 185 0
30DEC26 590.00 C 0.00 0.00 0.00 7.27 -0.74 36 0 249 0
30DEC26 600.00 C 0.00 0.00 0.00 6.10 -0.48 36 0 1,680 0
30DEC26 610.00 C 0.00 0.00 0.00 5.10 -0.45 36 0 488 0
30DEC26 620.00 C 0.00 0.00 0.00 4.26 -0.41 36 0 466 0
30DEC26 630.00 C 0.00 0.00 0.00 3.54 -0.38 36 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 2.93 -0.35 36 0 1,091 0
30DEC26 650.00 C 4.00 4.00 4.00 2.43 -0.30 36 5 138 0
30DEC26 660.00 C 0.00 0.00 0.00 2.00 -0.28 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 1.64 -0.25 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 1.35 -0.22 36 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 1.10 -0.20 36 0 114 0
30DEC26 700.00 C 2.15 2.15 2.15 0.90 -0.17 36 4 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.73 -0.15 36 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.60 -0.12 36 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.48 -0.11 36 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.39 -0.10 36 0 47 0
30DEC26 750.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 0.26 -0.06 36 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 628 0
30DEC26 790.00 C 0.94 0.96 0.94 0.13 -0.05 36 90 399 +15
30DEC26 800.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 900.00 C 0.34 0.34 0.34 0.01 0.00 36 60 170 +60
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
28JAN27 240.00 C 0.00 0.00 0.00 246.58 - 37 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 241.63 - 36 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 236.69 - 37 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 231.75 - 38 0 0 -
28JAN27 260.00 C 0.00 0.00 0.00 226.81 - 37 0 0 -
28JAN27 265.00 C 0.00 0.00 0.00 221.87 - 37 0 0 -
28JAN27 270.00 C 0.00 0.00 0.00 216.93 - 37 0 0 -
28JAN27 275.00 C 0.00 0.00 0.00 212.01 - 37 0 0 -
28JAN27 280.00 C 0.00 0.00 0.00 207.08 - 37 0 0 -
28JAN27 285.00 C 0.00 0.00 0.00 202.17 - 37 0 0 -
28JAN27 290.00 C 0.00 0.00 0.00 197.27 - 37 0 0 -
28JAN27 295.00 C 0.00 0.00 0.00 192.37 - 37 0 0 -
28JAN27 300.00 C 0.00 0.00 0.00 187.49 - 37 0 0 -
28JAN27 310.00 C 0.00 0.00 0.00 177.77 - 37 0 0 -
28JAN27 320.00 C 0.00 0.00 0.00 168.13 - 37 0 0 -
28JAN27 330.00 C 0.00 0.00 0.00 158.60 - 37 0 0 -
28JAN27 340.00 C 0.00 0.00 0.00 149.19 - 37 0 0 -
28JAN27 350.00 C 0.00 0.00 0.00 139.93 - 37 0 0 -
28JAN27 360.00 C 0.00 0.00 0.00 130.86 - 37 0 0 -
28JAN27 370.00 C 0.00 0.00 0.00 122.01 - 37 0 0 -
28JAN27 380.00 C 0.00 0.00 0.00 110.32 - 30 0 0 -
28JAN27 390.00 C 0.00 0.00 0.00 105.06 - 37 0 0 -
28JAN27 400.00 C 0.00 0.00 0.00 94.11 - 32 0 0 -
28JAN27 410.00 C 0.00 0.00 0.00 89.31 - 37 0 0 -
28JAN27 420.00 C 0.00 0.00 0.00 81.95 - 37 0 0 -
28JAN27 430.00 C 0.00 0.00 0.00 74.95 - 37 0 0 -
28JAN27 440.00 C 0.00 0.00 0.00 68.33 - 37 0 0 -
28JAN27 450.00 C 0.00 0.00 0.00 62.10 - 37 0 0 -
28JAN27 460.00 C 0.00 0.00 0.00 54.57 - 35 0 0 -
28JAN27 470.00 C 0.00 0.00 0.00 49.28 - 36 0 0 -
28JAN27 480.00 C 0.00 0.00 0.00 44.37 - 36 0 0 -
28JAN27 490.00 C 46.45 46.45 46.45 41.78 - 38 1 1 -
28JAN27 500.00 C 0.00 0.00 0.00 35.66 - 36 0 0 -
28JAN27 510.00 C 0.00 0.00 0.00 31.83 - 36 0 0 -
28JAN27 520.00 C 26.95 26.95 26.95 28.33 - 36 2 2 -
28JAN27 530.00 C 0.00 0.00 0.00 25.15 - 36 0 0 -
28JAN27 540.00 C 0.00 0.00 0.00 22.27 - 36 0 0 -
28JAN27 550.00 C 0.00 0.00 0.00 19.67 - 36 0 0 -
28JAN27 560.00 C 17.00 17.00 17.00 17.87 - 37 2 2 -
28JAN27 570.00 C 0.00 0.00 0.00 15.71 - 37 0 0 -
28JAN27 580.00 C 0.00 0.00 0.00 13.78 - 37 0 0 -
28JAN27 590.00 C 0.00 0.00 0.00 12.06 - 37 0 0 -
28JAN27 600.00 C 0.00 0.00 0.00 10.53 - 37 0 0 -
28JAN27 610.00 C 0.00 0.00 0.00 9.18 - 37 0 0 -
28JAN27 620.00 C 0.00 0.00 0.00 7.99 - 37 0 0 -
28JAN27 630.00 C 0.00 0.00 0.00 6.94 - 37 0 0 -
28JAN27 640.00 C 0.00 0.00 0.00 6.01 - 37 0 0 -
28JAN27 650.00 C 0.00 0.00 0.00 5.20 - 37 0 0 -
28JAN27 660.00 C 0.00 0.00 0.00 4.49 - 37 0 0 -
28JAN27 670.00 C 0.00 0.00 0.00 3.88 - 37 0 0 -
28JAN27 680.00 C 0.00 0.00 0.00 3.34 - 37 0 0 -
28JAN27 690.00 C 0.00 0.00 0.00 2.87 - 37 0 0 -
28JAN27 700.00 C 0.00 0.00 0.00 2.47 - 37 0 0 -
28JAN27 710.00 C 0.00 0.00 0.00 2.11 - 37 0 0 -
28JAN27 720.00 C 0.00 0.00 0.00 1.81 - 37 0 0 -
28JAN27 730.00 C 0.00 0.00 0.00 1.55 - 37 0 0 -
28JAN27 740.00 C 0.00 0.00 0.00 1.32 - 37 0 0 -
28JAN27 750.00 C 0.00 0.00 0.00 1.13 - 37 0 0 -
28JAN27 760.00 C 0.00 0.00 0.00 0.96 - 37 0 0 -
28JAN27 770.00 C 0.00 0.00 0.00 0.82 - 37 0 0 -
28JAN27 780.00 C 0.00 0.00 0.00 0.70 - 37 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 247.82 +1.96 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 242.91 +1.96 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 238.01 +1.95 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 233.11 +1.95 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 228.22 +1.94 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 223.33 +1.92 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 218.46 +1.91 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 213.60 +1.90 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 208.75 +1.89 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 203.91 +1.87 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 199.10 +1.85 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 194.30 +1.83 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 189.52 +1.81 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 180.04 +1.76 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 170.67 +1.69 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 161.44 +1.61 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 152.38 +1.54 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 143.50 +1.44 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 134.83 +1.34 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 126.40 +1.24 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 118.22 +1.13 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 110.31 +1.01 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 102.70 +0.90 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 95.39 +0.78 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 88.40 +0.66 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 81.75 +0.55 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 75.43 +0.44 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 69.45 +0.33 35 0 1,107 0
30MAR27 460.00 C 61.64 61.64 61.64 63.80 +0.71 35 15 15 +15
30MAR27 470.00 C 57.40 57.40 57.40 56.74 -1.09 34 15 45 +15
30MAR27 480.00 C 0.00 0.00 0.00 52.42 -0.63 34 0 15 0
30MAR27 490.00 C 47.62 50.29 46.88 47.98 -0.63 34 193 282 +166
30MAR27 500.00 C 0.00 0.00 0.00 43.85 -0.61 35 0 297 0
30MAR27 510.00 C 0.00 0.00 0.00 40.02 -0.52 35 0 124 0
30MAR27 520.00 C 0.00 0.00 0.00 36.46 -0.50 35 0 224 0
30MAR27 530.00 C 0.00 0.00 0.00 33.17 -0.54 35 0 703 0
30MAR27 540.00 C 30.71 32.68 30.15 30.16 -0.50 35 210 636 +208
30MAR27 550.00 C 28.33 28.33 26.82 27.16 -0.71 35 16 143 +14
30MAR27 560.00 C 0.00 0.00 0.00 24.87 -0.69 35 0 136 0
30MAR27 570.00 C 22.03 22.03 22.03 22.48 -0.46 35 15 88 0
30MAR27 580.00 C 0.00 0.00 0.00 20.44 -0.45 35 0 349 0
30MAR27 590.00 C 0.00 0.00 0.00 18.48 -0.42 36 0 517 0
30MAR27 600.00 C 0.00 0.00 0.00 16.10 -0.41 35 0 399 0
30MAR27 610.00 C 0.00 0.00 0.00 14.43 -0.40 35 0 407 0
30MAR27 620.00 C 14.00 14.00 14.00 12.92 -0.40 35 1 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 11.89 -0.41 35 0 1,085 0
30MAR27 640.00 C 0.00 0.00 0.00 10.31 -0.39 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 9.20 -0.37 35 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 8.20 -0.36 35 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 7.30 -0.34 35 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 6.49 -0.33 35 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 5.77 -0.31 35 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 5.12 -0.30 35 0 810 0
30MAR27 710.00 C 0.00 0.00 0.00 4.55 -0.28 35 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 4.03 -0.27 35 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 3.57 -0.25 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 3.16 -0.24 35 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 2.80 -0.22 35 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 2.47 -0.21 35 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 2.19 -0.19 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 1.93 -0.18 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 1.70 -0.17 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 1.50 -0.15 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.33 -0.13 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 1.17 -0.13 35 0 72 0
30MAR27 830.00 C 2.50 2.50 2.50 1.06 -0.12 35 30 1,287 +30
30MAR27 840.00 C 1.90 1.90 1.90 0.91 -0.10 35 30 105 +24
30MAR27 850.00 C 1.91 1.91 1.91 0.80 -0.10 35 45 180 +45
30MAR27 860.00 C 0.00 0.00 0.00 0.70 -0.09 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.62 -0.08 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.54 -0.08 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.48 -0.07 35 0 61 0
30MAR27 900.00 C 1.11 1.11 1.11 0.42 -0.06 35 60 64 +60
30MAR27 910.00 C 0.00 0.00 0.00 0.37 -0.06 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.32 -0.06 35 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 248.07 +1.97 36 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 243.19 +1.97 36 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 238.32 +1.96 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 233.45 +1.95 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 228.60 +1.94 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 223.77 +1.93 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 218.95 +1.93 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 214.15 +1.91 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 209.39 +1.91 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 204.63 +1.90 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 199.89 +1.87 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 195.22 +1.85 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 190.56 +1.85 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 181.32 +1.78 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 172.30 +1.78 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 163.42 +1.68 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 154.78 +1.68 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 146.32 +1.56 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 138.17 +1.55 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 130.15 +1.40 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 122.61 +1.40 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 115.19 +1.35 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 108.16 +1.23 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 101.41 +1.18 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 94.80 +1.04 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 88.77 +0.99 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 82.88 +0.98 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 77.25 +0.85 36 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 71.15 -0.54 35 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 66.11 -0.69 35 0 31 0
29JUN27 480.00 C 0.00 0.00 0.00 61.47 -0.69 35 0 15 0
29JUN27 490.00 C 0.00 0.00 0.00 57.23 -0.54 35 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 53.19 -0.70 35 0 37 0
29JUN27 510.00 C 49.05 49.05 49.05 48.31 -1.76 35 1 17 +1
29JUN27 520.00 C 0.00 0.00 0.00 45.92 -0.67 35 0 13 0
29JUN27 530.00 C 0.00 0.00 0.00 42.60 -0.96 36 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 39.54 -0.67 36 0 16 0
29JUN27 550.00 C 36.47 36.47 36.47 36.66 -0.75 36 1 21 +1
29JUN27 560.00 C 33.98 33.98 33.98 33.87 -0.70 36 1 34 +1
29JUN27 570.00 C 0.00 0.00 0.00 31.11 +0.92 36 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 27.92 -0.67 35 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 25.84 -0.60 35 0 2 0
29JUN27 600.00 C 25.21 25.21 25.21 25.23 +0.92 36 8 17 +8
29JUN27 610.00 C 22.86 22.86 22.86 21.76 -0.51 35 1 24 +1
29JUN27 620.00 C 22.09 22.37 21.19 21.39 +0.73 36 69 207 +9
29JUN27 630.00 C 20.75 20.75 20.75 19.16 +0.10 36 60 140 +30
29JUN27 640.00 C 0.00 0.00 0.00 17.57 +0.10 36 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 16.01 +0.05 36 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 14.84 +0.04 36 0 46 0
29JUN27 670.00 C 0.00 0.00 0.00 13.68 +0.04 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 12.52 +0.03 36 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 11.37 +0.04 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 10.52 +0.01 36 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 9.70 0.00 36 0 66 0
29JUN27 720.00 C 0.00 0.00 0.00 8.89 0.00 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 8.08 0.00 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 7.38 -0.02 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 6.83 -0.02 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 6.28 -0.02 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.73 -0.02 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 5.17 -0.03 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 4.76 -0.02 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.40 -0.02 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 4.03 -0.03 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 3.67 -0.03 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.31 -0.03 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 3.04 -0.03 36 0 111 0
29JUN27 850.00 C 0.00 0.00 0.00 2.81 -0.03 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.58 -0.03 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 2.35 -0.03 36 0 121 0
29JUN27 880.00 C 0.00 0.00 0.00 2.12 -0.03 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.92 -0.03 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.78 -0.03 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.64 -0.03 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.50 -0.03 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.36 -0.03 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.22 -0.03 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.12 -0.02 36 0 0 0
29JUN27 960.00 C 2.00 3.00 2.00 1.04 -0.02 36 3 33 +3
29SEP27 240.00 C 0.00 0.00 0.00 248.20 +1.95 35 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 243.35 +1.95 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 238.52 +1.92 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 233.73 +1.92 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 228.94 +1.91 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 224.18 +1.89 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 219.44 +1.86 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 214.75 +1.85 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 210.09 +1.82 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 205.46 +1.82 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 200.85 +1.78 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 196.31 +1.73 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 191.85 +1.74 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 182.91 +1.66 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 174.35 +1.61 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 165.84 +1.57 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 157.74 +1.45 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 149.79 +1.42 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 142.08 +1.28 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 134.76 +1.24 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 127.56 +1.23 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 120.73 +1.05 35 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 114.24 +1.04 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 107.75 +1.01 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 101.86 +0.84 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 96.14 +0.83 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 90.44 +0.81 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 85.33 +0.63 35 0 7 0
29SEP27 460.00 C 79.50 79.50 79.50 80.41 -0.28 35 1 16 +1
29SEP27 470.00 C 0.00 0.00 0.00 75.61 -0.45 35 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 71.21 -0.48 35 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 67.06 -0.51 35 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 63.14 +0.81 35 0 34 0
29SEP27 510.00 C 0.00 0.00 0.00 59.46 -0.49 35 0 2 0
29SEP27 520.00 C 56.00 56.00 56.00 55.27 -1.25 35 1 31 +1
29SEP27 530.00 C 0.00 0.00 0.00 52.45 -0.73 35 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 49.52 -0.19 36 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 46.39 -0.15 36 0 2 0
29SEP27 560.00 C 44.00 44.00 44.00 42.64 -1.14 35 10 12 +10
29SEP27 570.00 C 0.00 0.00 0.00 39.95 +0.12 35 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 37.27 +0.12 35 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 34.72 +0.03 35 0 23 0
29SEP27 600.00 C 35.50 35.50 35.50 32.65 +0.03 35 2 4 +2
29SEP27 610.00 C 0.00 0.00 0.00 30.57 +0.02 35 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 28.49 +0.01 35 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 26.42 +0.01 35 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 24.81 -0.05 35 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 23.26 -0.05 35 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 21.70 -0.05 35 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 20.14 -0.06 35 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 18.70 -0.08 35 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 17.57 -0.09 35 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 16.44 -0.09 35 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 15.31 -0.10 35 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 14.18 -0.10 35 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 13.15 -0.10 35 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 12.35 -0.11 35 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 11.56 -0.11 35 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 10.77 -0.11 35 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 9.98 -0.11 35 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 9.18 -0.12 35 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 8.63 -0.10 35 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 8.09 -0.11 35 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 7.55 -0.11 35 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 7.01 -0.12 35 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 6.48 -0.11 35 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 5.97 -0.10 35 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 5.62 -0.10 35 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 5.27 -0.10 35 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 4.92 -0.10 35 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 4.56 -0.10 35 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 4.21 -0.10 35 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 3.86 -0.10 35 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 3.64 -0.08 35 0 0 0
29SEP27 920.00 C 5.00 6.00 5.00 3.42 -0.08 35 2 9 +2
TOTAL CALL 6,755 70,058 +2,855
02OCT26 380.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
02OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
02OCT26 425.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 24 0
02OCT26 445.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 20 0
02OCT26 450.00 P 0.00 0.00 0.00 0.02 -0.11 38 0 48 0
02OCT26 455.00 P 0.71 0.71 0.71 0.06 -0.24 38 1 28 -1
02OCT26 460.00 P 0.80 1.30 0.53 0.16 -0.47 37 26 309 +18
02OCT26 465.00 P 1.22 2.10 1.22 0.42 -0.80 37 16 88 +8
02OCT26 470.00 P 2.20 3.56 1.00 0.95 -1.24 37 80 257 +7
02OCT26 475.00 P 3.30 3.30 2.35 1.94 -1.69 37 3 158 +1
02OCT26 480.00 P 4.48 4.48 4.36 3.54 -2.12 37 18 163 +12
02OCT26 485.00 P 7.36 7.36 6.29 5.87 -2.41 38 18 80 -14
02OCT26 490.00 P 10.00 11.50 10.00 8.95 -2.58 39 50 65 -3
02OCT26 495.00 P 13.82 14.68 10.57 12.72 -2.58 40 76 84 -31
02OCT26 500.00 P 0.00 0.00 0.00 16.55 -2.42 37 0 85 0
02OCT26 505.00 P 0.00 0.00 0.00 21.12 -2.29 37 0 53 0
02OCT26 510.00 P 0.00 0.00 0.00 25.91 -2.17 37 0 45 0
02OCT26 515.00 P 0.00 0.00 0.00 30.82 -2.09 36 0 60 0
02OCT26 520.00 P 0.00 0.00 0.00 35.80 -2.03 0 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 40.80 -2.00 0 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 45.80 -2.00 0 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 50.80 -2.00 0 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 55.80 -2.00 0 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 60.80 -2.00 0 0 0 -5
02OCT26 550.00 P 0.00 0.00 0.00 65.80 -2.00 0 0 0 0
02OCT26 555.00 P 0.00 0.00 0.00 70.80 -2.00 0 0 0 0
02OCT26 560.00 P 0.00 0.00 0.00 75.80 -2.00 0 0 0 0
02OCT26 565.00 P 0.00 0.00 0.00 80.80 -2.00 0 0 0 0
02OCT26 570.00 P 0.00 0.00 0.00 85.80 -2.00 0 0 0 0
02OCT26 575.00 P 0.00 0.00 0.00 90.80 -2.00 0 0 0 0
02OCT26 580.00 P 0.00 0.00 0.00 95.80 -2.00 0 0 0 0
02OCT26 585.00 P 0.00 0.00 0.00 100.80 -2.00 0 0 0 0
02OCT26 590.00 P 0.00 0.00 0.00 105.80 -2.00 0 0 0 0
02OCT26 595.00 P 0.00 0.00 0.00 110.80 -2.00 0 0 0 0
02OCT26 600.00 P 0.00 0.00 0.00 115.80 -2.00 0 0 0 0
02OCT26 605.00 P 0.00 0.00 0.00 120.80 -2.00 0 0 0 0
02OCT26 610.00 P 0.00 0.00 0.00 125.80 -2.00 0 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
09OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 0.05 -0.08 36 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 0.09 -0.13 36 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 0.16 -0.21 36 0 5 0
09OCT26 435.00 P 0.00 0.00 0.00 0.29 -0.31 36 0 15 0
09OCT26 440.00 P 1.50 1.50 1.50 0.48 -0.44 36 20 31 +20
09OCT26 445.00 P 1.89 2.11 1.65 0.78 -0.61 36 20 18 +18
09OCT26 450.00 P 2.31 3.00 2.07 1.21 -0.80 36 29 32 +29
09OCT26 455.00 P 2.81 2.81 2.63 1.83 -1.01 36 3 68 +3
09OCT26 460.00 P 3.62 3.68 3.62 2.66 -1.24 36 16 25 +12
09OCT26 465.00 P 5.22 5.22 5.22 3.76 -1.46 36 1 12 +1
09OCT26 470.00 P 6.37 6.37 6.32 5.17 -1.67 36 5 4 0
09OCT26 475.00 P 10.00 10.00 7.40 6.91 -1.92 36 22 22 +4
09OCT26 480.00 P 0.00 0.00 0.00 9.01 -2.02 36 0 34 0
09OCT26 485.00 P 0.00 0.00 0.00 11.48 -2.09 37 0 45 0
09OCT26 490.00 P 13.34 13.34 13.34 14.32 -2.06 37 15 40 +15
09OCT26 495.00 P 0.00 0.00 0.00 17.54 -2.10 37 0 116 0
09OCT26 500.00 P 22.89 22.89 22.89 21.11 -2.21 38 15 125 -6
09OCT26 505.00 P 0.00 0.00 0.00 24.26 -2.44 35 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 28.29 -2.41 35 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 32.53 -2.37 35 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 36.96 -2.30 35 0 30 0
09OCT26 525.00 P 0.00 0.00 0.00 41.53 -2.28 35 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 46.24 -2.23 35 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 51.04 -2.17 35 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 55.92 -2.11 35 0 0 0
09OCT26 545.00 P 0.00 0.00 0.00 60.84 -2.08 35 0 0 0
09OCT26 550.00 P 0.00 0.00 0.00 65.81 -2.04 36 0 0 0
09OCT26 555.00 P 0.00 0.00 0.00 70.80 -2.01 0 0 2 0
09OCT26 560.00 P 0.00 0.00 0.00 75.80 -2.00 0 0 0 0
09OCT26 565.00 P 0.00 0.00 0.00 80.80 -2.00 0 0 0 0
09OCT26 570.00 P 0.00 0.00 0.00 85.80 -2.00 0 0 0 0
09OCT26 575.00 P 0.00 0.00 0.00 90.80 -2.00 0 0 0 0
09OCT26 580.00 P 0.00 0.00 0.00 95.80 -2.00 0 0 0 0
09OCT26 585.00 P 0.00 0.00 0.00 100.80 -2.00 0 0 0 0
09OCT26 590.00 P 0.00 0.00 0.00 105.80 -2.00 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 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 46 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29OCT26 350.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 57 0
29OCT26 360.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.10 -0.06 39 0 229 0
29OCT26 380.00 P 1.06 1.07 0.94 0.21 -0.11 39 12 231 +12
29OCT26 390.00 P 0.00 0.00 0.00 0.43 -0.16 39 0 206 0
29OCT26 400.00 P 2.02 2.02 2.02 0.79 -0.28 39 2 433 +2
29OCT26 410.00 P 2.60 2.60 2.55 1.38 -0.39 39 100 1,135 +50
29OCT26 420.00 P 3.70 3.74 3.25 2.28 -0.54 39 86 1,172 -44
29OCT26 430.00 P 5.19 5.19 4.37 3.57 -0.73 39 80 571 +35
29OCT26 440.00 P 6.44 7.10 6.44 5.37 -0.94 39 15 591 +5
29OCT26 450.00 P 9.18 10.00 7.80 7.77 -1.15 39 29 629 +14
29OCT26 460.00 P 11.11 12.46 11.11 10.85 -1.38 39 39 379 +38
29OCT26 470.00 P 15.91 17.00 14.85 14.67 -1.11 39 146 1,616 +130
29OCT26 480.00 P 22.34 22.34 19.58 18.86 -1.71 39 303 2,221 +203
29OCT26 490.00 P 25.74 25.74 23.76 24.29 -1.91 39 754 1,959 +628
29OCT26 500.00 P 29.12 31.49 29.12 30.55 -1.44 40 19 1,287 +13
29OCT26 510.00 P 37.50 37.50 37.50 36.45 -2.15 39 100 1,223 -100
29OCT26 520.00 P 0.00 0.00 0.00 43.69 -2.20 39 0 217 0
29OCT26 530.00 P 0.00 0.00 0.00 51.48 -2.21 39 0 936 0
29OCT26 540.00 P 0.00 0.00 0.00 59.76 -2.22 39 0 549 0
29OCT26 550.00 P 0.00 0.00 0.00 68.50 -2.21 39 0 832 0
29OCT26 560.00 P 0.00 0.00 0.00 77.55 -2.18 39 0 426 0
29OCT26 570.00 P 0.00 0.00 0.00 86.86 -2.14 39 0 258 0
29OCT26 580.00 P 0.00 0.00 0.00 98.57 -1.31 50 0 446 0
29OCT26 590.00 P 0.00 0.00 0.00 107.90 -1.54 50 0 611 0
29OCT26 600.00 P 0.00 0.00 0.00 115.89 -3.20 39 0 699 0
29OCT26 610.00 P 0.00 0.00 0.00 125.81 -3.05 39 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 135.80 -3.09 0 0 285 0
29OCT26 630.00 P 0.00 0.00 0.00 145.80 -2.00 0 0 163 0
29OCT26 640.00 P 0.00 0.00 0.00 155.80 -2.00 0 0 77 0
29OCT26 650.00 P 0.00 0.00 0.00 165.80 -2.00 0 0 309 0
29OCT26 660.00 P 0.00 0.00 0.00 175.80 -2.00 0 0 100 0
29OCT26 670.00 P 0.00 0.00 0.00 185.80 -2.00 0 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 195.80 -2.00 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 205.80 -2.00 0 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 215.80 -2.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 225.80 -2.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 235.80 -2.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 245.80 -2.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 255.80 -2.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 265.80 -2.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 275.80 -2.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 285.80 -2.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 295.80 -2.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 305.80 -2.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 315.80 -2.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 325.80 -2.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 335.80 -2.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 345.80 -2.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 355.80 -2.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 365.80 -2.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 375.80 -2.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 385.80 -2.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 395.80 -2.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 405.80 -2.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 415.80 -2.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 425.80 -2.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 435.80 -2.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 445.80 -2.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 455.80 -2.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 465.80 -2.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 475.80 -2.00 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.15 -0.09 37 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.28 -0.13 37 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.48 -0.20 37 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.79 -0.30 37 0 3 0
27NOV26 380.00 P 2.49 2.49 2.49 1.27 -0.40 37 30 125 +27
27NOV26 390.00 P 3.30 3.30 3.30 2.01 -0.45 37 38 39 +36
27NOV26 400.00 P 4.70 4.70 4.22 2.98 -0.52 37 84 97 +69
27NOV26 410.00 P 5.57 5.88 5.22 4.26 -0.84 37 47 253 +46
27NOV26 420.00 P 7.50 7.50 7.10 5.90 -1.07 37 20 231 +20
27NOV26 430.00 P 9.18 9.32 8.88 7.93 -1.32 37 118 483 +69
27NOV26 440.00 P 12.16 12.16 11.37 10.56 -1.39 37 88 660 +88
27NOV26 450.00 P 16.30 16.30 14.40 13.69 -1.60 37 37 1,059 +35
27NOV26 460.00 P 18.50 18.51 17.83 17.33 -1.49 38 95 690 +70
27NOV26 470.00 P 24.51 24.51 21.96 21.44 -2.04 38 108 487 +85
27NOV26 480.00 P 26.71 27.95 25.29 26.36 -1.70 38 100 426 +85
27NOV26 490.00 P 32.36 33.29 30.38 31.65 -1.64 38 138 956 +64
27NOV26 500.00 P 38.57 38.57 38.24 37.62 -1.60 38 10 2,747 +10
27NOV26 510.00 P 0.00 0.00 0.00 42.87 -2.91 37 0 885 0
27NOV26 520.00 P 0.00 0.00 0.00 49.69 -2.41 37 0 176 0
27NOV26 530.00 P 60.29 60.29 60.29 58.54 -0.73 39 16 3,593 +16
27NOV26 540.00 P 0.00 0.00 0.00 64.58 -2.44 37 0 82 0
27NOV26 550.00 P 0.00 0.00 0.00 72.61 -2.42 37 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 80.95 -2.42 37 0 335 0
27NOV26 570.00 P 0.00 0.00 0.00 87.99 -5.95 33 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 98.57 -4.28 37 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 110.97 -0.92 45 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 120.58 -0.54 47 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 130.38 -0.07 49 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 140.32 +0.36 51 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 145.99 -3.55 37 0 739 0
27NOV26 640.00 P 0.00 0.00 0.00 158.89 +0.97 52 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 165.80 -2.03 0 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 178.69 +0.89 55 0 157 0
27NOV26 670.00 P 0.00 0.00 0.00 185.80 -2.00 0 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 195.80 -2.00 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 205.80 -2.00 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 215.80 -2.00 0 0 4 0
27NOV26 710.00 P 0.00 0.00 0.00 225.80 -2.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 235.80 -2.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 245.80 -2.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 255.80 -2.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 265.80 -2.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 275.80 -2.00 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 285.80 -2.00 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 295.80 -2.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 305.80 -2.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 315.80 -2.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 325.80 -2.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 335.80 -2.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 345.80 -2.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 355.80 -2.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 365.80 -2.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 375.80 -2.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 385.80 -2.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 395.80 -2.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 405.80 -2.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 415.80 -2.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 425.80 -2.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 435.80 -2.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 445.80 -2.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 455.80 -2.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 465.80 -2.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 475.80 -2.00 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.13 -0.07 36 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.23 -0.10 36 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.39 -0.13 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.62 -0.21 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.95 -0.31 36 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 1.44 -0.39 36 0 76 0
30DEC26 370.00 P 0.00 0.00 0.00 2.11 -0.45 36 0 45 0
30DEC26 380.00 P 0.00 0.00 0.00 2.97 -0.63 36 0 711 0
30DEC26 390.00 P 0.00 0.00 0.00 4.04 -0.83 36 0 506 0
30DEC26 400.00 P 0.00 0.00 0.00 5.67 -0.89 36 0 2,167 0
30DEC26 410.00 P 0.00 0.00 0.00 7.49 -1.11 36 0 151 0
30DEC26 420.00 P 0.00 0.00 0.00 9.59 -1.37 36 0 94 0
30DEC26 430.00 P 13.50 13.50 13.25 12.24 -1.39 36 51 410 +36
30DEC26 440.00 P 16.60 16.60 15.84 15.29 -1.49 36 51 975 +41
30DEC26 450.00 P 20.09 20.09 19.63 18.65 -1.70 36 47 1,166 +30
30DEC26 460.00 P 23.31 24.14 23.31 22.75 -1.52 36 23 1,049 +23
30DEC26 470.00 P 27.59 28.23 27.59 27.11 -1.61 37 25 470 +25
30DEC26 480.00 P 32.47 32.47 32.47 32.09 -1.65 37 15 659 +15
30DEC26 490.00 P 38.57 39.16 37.21 37.53 -1.52 37 283 1,055 +15
30DEC26 500.00 P 0.00 0.00 0.00 43.31 -1.51 37 0 621 0
30DEC26 510.00 P 0.00 0.00 0.00 48.28 -2.97 36 0 2,606 0
30DEC26 520.00 P 0.00 0.00 0.00 54.69 -2.46 36 0 564 0
30DEC26 530.00 P 0.00 0.00 0.00 61.76 -2.51 36 0 741 0
30DEC26 540.00 P 0.00 0.00 0.00 68.94 -2.52 36 0 1,277 0
30DEC26 550.00 P 0.00 0.00 0.00 76.71 -2.53 36 0 378 0
30DEC26 560.00 P 0.00 0.00 0.00 84.56 -2.51 36 0 4,899 0
30DEC26 570.00 P 0.00 0.00 0.00 95.69 -1.62 40 0 437 0
30DEC26 580.00 P 0.00 0.00 0.00 104.35 -1.44 40 0 5,825 0
30DEC26 590.00 P 0.00 0.00 0.00 113.43 -2.52 41 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 122.45 -0.96 42 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 131.13 -1.28 42 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 140.32 -1.26 42 0 761 0
30DEC26 630.00 P 151.00 151.00 151.00 149.69 -1.12 43 2 220 +2
30DEC26 640.00 P 0.00 0.00 0.00 158.89 -1.28 43 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 170.39 +0.62 48 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 178.69 -0.69 46 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 185.84 -3.28 36 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 195.80 -2.92 0 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 205.80 -3.04 0 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 215.80 -3.04 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 225.80 -2.00 0 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 235.80 -2.00 0 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 245.80 -2.00 0 0 18 0
30DEC26 740.00 P 0.00 0.00 0.00 255.80 -2.00 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 265.80 -2.00 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 275.80 -2.00 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 285.80 -2.00 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 295.80 -2.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 305.80 -2.00 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 315.80 -2.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 325.80 -2.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 335.80 -2.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 345.80 -2.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 355.80 -2.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 365.80 -2.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 375.80 -2.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 385.80 -2.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 395.80 -2.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 405.80 -2.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 415.80 -2.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 425.80 -2.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 435.80 -2.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 445.80 -2.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 455.80 -2.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 465.80 -2.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 475.80 -2.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 485.80 -2.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 495.80 -2.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 505.80 -2.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 515.80 -2.00 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 250.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
28JAN27 260.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 0.05 - 37 0 0 -
28JAN27 270.00 P 0.00 0.00 0.00 0.07 - 37 0 0 -
28JAN27 275.00 P 0.00 0.00 0.00 0.08 - 37 0 0 -
28JAN27 280.00 P 0.00 0.00 0.00 0.12 - 37 0 0 -
28JAN27 285.00 P 0.00 0.00 0.00 0.15 - 37 0 0 -
28JAN27 290.00 P 0.00 0.00 0.00 0.19 - 37 0 0 -
28JAN27 295.00 P 0.00 0.00 0.00 0.25 - 37 0 0 -
28JAN27 300.00 P 0.00 0.00 0.00 0.32 - 37 0 0 -
28JAN27 310.00 P 0.00 0.00 0.00 0.51 - 37 0 0 -
28JAN27 320.00 P 0.00 0.00 0.00 0.77 - 37 0 0 -
28JAN27 330.00 P 0.00 0.00 0.00 1.12 - 37 0 0 -
28JAN27 340.00 P 0.00 0.00 0.00 1.62 - 37 0 0 -
28JAN27 350.00 P 0.00 0.00 0.00 2.30 - 37 0 0 -
28JAN27 360.00 P 0.00 0.00 0.00 3.10 - 37 0 0 -
28JAN27 370.00 P 0.00 0.00 0.00 4.17 - 37 0 0 -
28JAN27 380.00 P 0.00 0.00 0.00 5.50 - 37 0 0 -
28JAN27 390.00 P 0.00 0.00 0.00 6.99 - 37 0 0 -
28JAN27 400.00 P 8.61 8.61 8.61 8.97 - 37 10 10 -
28JAN27 410.00 P 0.00 0.00 0.00 10.90 - 37 0 0 -
28JAN27 420.00 P 0.00 0.00 0.00 13.32 - 37 0 0 -
28JAN27 430.00 P 0.00 0.00 0.00 16.17 - 36 0 0 -
28JAN27 440.00 P 20.14 20.14 20.14 19.49 - 37 15 15 -
28JAN27 450.00 P 23.01 23.01 23.01 23.00 - 36 1 1 -
28JAN27 460.00 P 0.00 0.00 0.00 26.93 - 36 0 0 -
28JAN27 470.00 P 0.00 0.00 0.00 31.36 - 36 0 0 -
28JAN27 480.00 P 37.16 37.16 37.16 36.13 - 36 5 5 -
28JAN27 490.00 P 0.00 0.00 0.00 41.70 - 36 0 0 -
28JAN27 500.00 P 0.00 0.00 0.00 47.49 - 36 0 0 -
28JAN27 510.00 P 0.00 0.00 0.00 53.76 - 37 0 0 -
28JAN27 520.00 P 61.60 61.60 61.60 60.61 - 37 1 1 -
28JAN27 530.00 P 0.00 0.00 0.00 67.24 - 37 0 0 -
28JAN27 540.00 P 0.00 0.00 0.00 74.39 - 37 0 0 -
28JAN27 550.00 P 0.00 0.00 0.00 83.44 - 39 0 0 -
28JAN27 560.00 P 0.00 0.00 0.00 92.03 - 40 0 0 -
28JAN27 570.00 P 0.00 0.00 0.00 100.11 - 40 0 0 -
28JAN27 580.00 P 0.00 0.00 0.00 108.48 - 41 0 0 -
28JAN27 590.00 P 0.00 0.00 0.00 117.10 - 41 0 0 -
28JAN27 600.00 P 0.00 0.00 0.00 124.88 - 41 0 0 -
28JAN27 610.00 P 0.00 0.00 0.00 132.77 - 40 0 0 -
28JAN27 620.00 P 0.00 0.00 0.00 140.32 - 38 0 0 -
28JAN27 630.00 P 0.00 0.00 0.00 149.69 - 38 0 0 -
28JAN27 640.00 P 0.00 0.00 0.00 158.89 - 38 0 0 -
28JAN27 650.00 P 0.00 0.00 0.00 170.39 - 43 0 0 -
28JAN27 660.00 P 0.00 0.00 0.00 178.69 - 41 0 0 -
28JAN27 670.00 P 0.00 0.00 0.00 188.46 - 42 0 0 -
28JAN27 680.00 P 0.00 0.00 0.00 196.29 - 37 0 0 -
28JAN27 690.00 P 0.00 0.00 0.00 206.06 - 37 0 0 -
28JAN27 700.00 P 0.00 0.00 0.00 215.91 - 37 0 0 -
28JAN27 710.00 P 0.00 0.00 0.00 225.81 - 37 0 0 -
28JAN27 720.00 P 0.00 0.00 0.00 235.80 - 0 0 0 -
28JAN27 730.00 P 0.00 0.00 0.00 245.80 - 0 0 0 -
28JAN27 740.00 P 0.00 0.00 0.00 255.80 - 0 0 0 -
28JAN27 750.00 P 0.00 0.00 0.00 265.80 - 0 0 0 -
28JAN27 760.00 P 0.00 0.00 0.00 275.80 - 0 0 0 -
28JAN27 770.00 P 0.00 0.00 0.00 285.80 - 0 0 0 -
28JAN27 780.00 P 0.00 0.00 0.00 295.80 - 0 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 50 0
30MAR27 265.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.24 -0.07 35 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.31 -0.06 35 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.38 -0.10 35 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 0.48 -0.10 35 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.58 -0.12 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.70 -0.16 35 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 0.86 -0.17 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.22 -0.24 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.72 -0.25 35 0 75 0
30MAR27 330.00 P 3.75 3.75 3.75 2.36 -0.36 35 2 77 +2
30MAR27 340.00 P 0.00 0.00 0.00 3.11 -0.47 35 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 4.15 -0.51 35 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 5.29 -0.69 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 6.99 -0.49 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 8.70 -0.64 35 0 125 0
30MAR27 390.00 P 0.00 0.00 0.00 10.76 -0.60 35 0 307 0
30MAR27 400.00 P 0.00 0.00 0.00 13.07 -1.13 35 0 1,829 0
30MAR27 410.00 P 0.00 0.00 0.00 15.76 -1.07 36 0 134 0
30MAR27 420.00 P 0.00 0.00 0.00 18.71 -0.94 36 0 244 0
30MAR27 430.00 P 23.00 23.00 23.00 21.98 -1.02 36 17 399 +10
30MAR27 440.00 P 0.00 0.00 0.00 25.56 -0.93 36 0 1,514 0
30MAR27 450.00 P 0.00 0.00 0.00 29.54 -1.03 35 0 4,584 0
30MAR27 460.00 P 0.00 0.00 0.00 33.67 -1.33 35 0 270 0
30MAR27 470.00 P 0.00 0.00 0.00 38.43 -1.42 35 0 109 0
30MAR27 480.00 P 44.86 45.21 42.09 43.90 -1.09 36 115 272 +63
30MAR27 490.00 P 0.00 0.00 0.00 49.03 -1.44 36 0 93 0
30MAR27 500.00 P 0.00 0.00 0.00 53.79 -2.18 35 0 1,391 0
30MAR27 510.00 P 0.00 0.00 0.00 61.37 -0.75 36 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 67.99 -0.22 37 0 843 0
30MAR27 530.00 P 0.00 0.00 0.00 74.66 -1.24 37 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 81.70 -1.26 37 0 1,860 0
30MAR27 550.00 P 0.00 0.00 0.00 89.10 -1.19 37 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 93.74 -2.32 35 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 101.43 -4.15 35 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 109.28 -2.36 35 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 117.21 -2.36 35 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 129.32 -0.50 39 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 134.00 -2.36 35 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 142.52 -2.35 35 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 155.91 +0.10 40 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 160.31 -2.31 35 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 170.39 -1.23 37 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 178.69 -2.10 35 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 188.46 -1.66 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 197.29 -2.21 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 206.80 -2.17 35 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 216.46 -2.38 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 226.17 -2.13 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 235.97 -2.08 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 245.84 -2.06 35 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 255.80 -2.00 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 265.80 -2.00 0 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 275.80 -2.00 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 285.80 -2.00 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 295.80 -2.00 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 305.80 -2.00 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 315.80 -2.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 325.80 -2.00 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 335.80 -2.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 345.80 -2.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 355.80 -2.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 365.80 -2.00 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 375.80 -2.00 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 385.80 -2.00 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 395.80 -2.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 405.80 -2.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 415.80 -2.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 425.80 -2.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 435.80 -2.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 445.80 -2.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 455.80 -2.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 465.80 -2.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 475.80 -2.00 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.42 -0.05 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.52 -0.05 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.63 -0.05 36 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.75 -0.08 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.91 -0.09 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.08 -0.09 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.25 -0.12 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.50 -0.13 36 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.76 -0.13 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 2.02 -0.13 36 0 45 0
29JUN27 290.00 P 0.00 0.00 0.00 2.33 -0.19 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.72 -0.19 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 3.10 -0.20 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.99 -0.27 36 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 5.09 -0.28 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 6.35 -0.38 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 7.88 -0.39 36 0 120 0
29JUN27 350.00 P 0.00 0.00 0.00 9.55 -0.56 36 0 344 0
29JUN27 360.00 P 0.00 0.00 0.00 11.59 -0.52 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 13.67 -0.66 36 0 1 0
29JUN27 380.00 P 17.00 17.00 17.00 16.32 -0.67 36 3 5 +3
29JUN27 390.00 P 0.00 0.00 0.00 18.98 -0.69 36 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 22.09 -0.84 36 0 121 0
29JUN27 410.00 P 0.00 0.00 0.00 25.64 -0.49 36 0 90 0
29JUN27 420.00 P 30.00 30.00 30.00 28.90 -0.86 36 20 37 +20
29JUN27 430.00 P 0.00 0.00 0.00 32.98 -0.68 36 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 37.10 -0.81 36 0 32 0
29JUN27 450.00 P 42.60 42.60 40.14 41.54 -0.85 36 21 45 +20
29JUN27 460.00 P 0.00 0.00 0.00 46.51 -0.73 36 0 16 0
29JUN27 470.00 P 0.00 0.00 0.00 51.58 -0.43 36 0 43 0
29JUN27 480.00 P 0.00 0.00 0.00 56.83 -0.92 36 0 85 0
29JUN27 490.00 P 0.00 0.00 0.00 62.48 -0.83 36 0 46 0
29JUN27 500.00 P 0.00 0.00 0.00 68.39 +0.34 36 0 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 74.52 -1.08 36 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 80.50 -1.53 36 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 87.52 -0.97 36 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 93.58 -1.66 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 100.70 -1.67 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 107.84 -1.68 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 115.02 -1.69 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 122.63 -1.78 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 130.38 -1.79 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 138.16 -1.79 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 146.01 -1.86 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 154.29 -1.86 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 162.58 -1.86 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 170.89 -1.88 36 0 51 0
29JUN27 650.00 P 181.70 181.70 181.70 179.29 -1.92 36 60 82 +30
29JUN27 660.00 P 0.00 0.00 0.00 188.01 -1.92 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 196.73 -1.92 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 205.48 -1.93 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 214.26 -1.94 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 223.30 -1.95 36 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 232.36 -1.96 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 241.45 -1.95 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 250.55 -1.96 36 0 32 0
29JUN27 740.00 P 0.00 0.00 0.00 259.78 -1.97 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 269.11 -1.98 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 278.47 -1.98 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 287.87 -1.98 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 297.31 -1.99 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 306.89 -1.99 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 316.54 -2.00 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 326.24 -2.00 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 336.02 -2.00 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 345.85 -2.00 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 355.80 -2.00 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 365.80 -2.00 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 375.80 -2.00 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 385.80 -2.00 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 395.80 -2.00 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 405.80 -2.00 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 415.80 -2.00 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 425.80 -2.00 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 435.80 -2.00 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 445.80 -2.00 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 455.80 -2.00 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 465.80 -2.00 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 475.80 -2.00 0 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.98 -0.09 35 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 1.15 -0.10 35 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.32 -0.14 35 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.58 -0.14 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.84 -0.15 35 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.10 -0.15 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.39 -0.22 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.78 -0.22 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.17 -0.22 35 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 3.56 -0.23 35 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.99 -0.32 35 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 4.55 -0.32 35 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 5.10 -0.33 35 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 6.23 -0.44 35 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 7.76 -0.45 35 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 9.31 -0.46 35 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 11.23 -0.59 35 0 20 0
29SEP27 350.00 P 13.90 13.90 13.90 13.29 -0.61 35 1 1 +1
29SEP27 360.00 P 0.00 0.00 0.00 15.54 -0.77 35 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 18.21 -0.78 35 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 20.91 -0.79 35 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 24.04 -0.96 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 27.42 -0.97 35 0 210 0
29SEP27 410.00 P 0.00 0.00 0.00 31.69 +0.05 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 35.56 +0.11 35 0 35 0
29SEP27 430.00 P 0.00 0.00 0.00 39.73 -0.14 36 0 397 0
29SEP27 440.00 P 0.00 0.00 0.00 44.10 +0.13 36 0 93 0
29SEP27 450.00 P 0.00 0.00 0.00 48.41 -0.57 35 0 47 0
29SEP27 460.00 P 0.00 0.00 0.00 52.57 -1.37 35 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 57.77 -1.42 35 0 338 0
29SEP27 480.00 P 0.00 0.00 0.00 63.25 -0.59 35 0 80 0
29SEP27 490.00 P 69.13 69.13 69.13 70.04 +0.18 36 30 55 +30
29SEP27 500.00 P 0.00 0.00 0.00 75.03 -1.24 35 0 65 0
29SEP27 510.00 P 83.53 83.53 83.53 80.44 -1.68 35 38 38 +38
29SEP27 520.00 P 0.00 0.00 0.00 86.90 -1.72 35 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 93.39 -1.73 35 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 99.92 -1.75 35 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 106.68 -1.84 35 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 113.86 -1.85 35 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 121.07 -1.86 35 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 128.32 -1.87 35 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 135.75 -1.94 35 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 143.56 -1.95 35 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 151.39 -1.96 35 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 159.26 -1.97 35 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 167.19 -1.98 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 175.50 -2.01 35 0 1 0
29SEP27 650.00 P 186.00 186.00 186.00 183.86 -2.02 35 1 1 +1
29SEP27 660.00 P 0.00 0.00 0.00 192.25 -2.02 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 200.67 -2.03 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 209.22 -2.05 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 218.01 -2.05 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 226.81 -2.06 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 235.63 -2.06 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 244.49 -2.06 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 253.45 -2.06 35 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 262.57 -2.06 35 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 271.71 -2.07 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 280.87 -2.07 35 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 290.06 -2.07 35 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 299.29 -2.07 35 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 308.69 -2.06 35 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 318.13 -2.05 35 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 327.60 -2.06 35 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 337.11 -2.06 35 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 346.70 -2.05 35 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 356.35 -2.04 35 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 366.12 -2.03 35 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 375.95 -2.03 35 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 385.80 -2.01 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 395.80 -2.00 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 405.80 -2.00 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 415.80 -2.00 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 425.80 -2.00 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 435.80 -2.00 0 0 0 0
TOTAL PUT 3,885 110,015 +2,199
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$ 3.370
29OCT26 2.40 C 0.00 0.00 0.00 0.98 +0.05 60 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.88 +0.05 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.78 +0.05 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.68 +0.05 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.58 +0.05 34 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.48 +0.05 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.39 +0.06 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
29OCT26 3.40 C 0.05 0.06 0.05 0.06 +0.02 18 35 420 +20
29OCT26 3.50 C 0.02 0.03 0.02 0.03 +0.01 19 120 934 +120
29OCT26 3.60 C 0.00 0.00 0.00 0.02 +0.01 23 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.69 +0.06 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.31 +0.05 22 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
27NOV26 3.50 C 0.05 0.05 0.05 0.06 +0.01 19 135 140 +135
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 21 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 20 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 20 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 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 32 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 +0.06 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 +0.06 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 +0.06 20 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 +0.05 20 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 +0.05 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.04 18 0 0 0
30DEC26 3.20 C 0.24 0.24 0.24 0.25 +0.04 20 60 75 +60
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.03 19 0 31 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.02 19 0 26 0
30DEC26 3.50 C 0.08 0.08 0.08 0.09 +0.02 19 910 2,846 +910
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 18 0 577 0
30DEC26 3.70 C 0.03 0.03 0.03 0.04 +0.01 20 15 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 21 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 21 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.99 - 0 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.89 - 0 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.79 - 0 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.69 - 0 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.60 - 16 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.50 - 13 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 0.42 - 18 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.34 - 19 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.27 - 19 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.21 - 20 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.16 - 20 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.11 - 19 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.08 - 20 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.05 - 19 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.04 - 20 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.03 - 21 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.05 17 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 +0.04 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.03 18 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 +0.02 18 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 +0.02 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.01 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 +0.01 20 0 5 0
30MAR27 3.80 C 0.05 0.05 0.05 0.07 +0.01 20 60 95 +60
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 18 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 17 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 19 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.93 +0.06 18 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.84 +0.06 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 +0.05 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 +0.05 19 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 +0.05 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.04 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 +0.04 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 +0.03 19 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 +0.04 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.03 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 +0.02 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 +0.01 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 +0.01 20 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 +0.01 20 0 54 0
29JUN27 4.00 C 0.07 0.07 0.07 0.08 +0.01 21 15 2,565 +15
29JUN27 4.10 C 0.00 0.00 0.00 0.06 +0.01 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 +0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 +0.01 21 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 +0.01 21 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 18 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 1.03 +0.06 22 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.93 +0.05 17 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.84 +0.05 20 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 +0.05 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.67 +0.05 22 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.59 +0.05 22 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.51 +0.05 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 +0.04 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.36 +0.03 19 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 +0.04 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 +0.03 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 +0.01 20 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 1,350 40,954 +1,320
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 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 43 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 600 0
29OCT26 3.30 P 0.05 0.05 0.05 0.04 -0.03 19 30 326 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.04 17 0 202 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 -0.04 21 0 134 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 -0.06 21 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.33 -0.06 0 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.43 -0.06 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 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 -0.01 21 0 0 0
27NOV26 3.10 P 0.02 0.02 0.02 0.02 -0.02 20 600 600 +600
27NOV26 3.20 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 -0.03 20 0 556 0
27NOV26 3.40 P 0.11 0.11 0.11 0.12 -0.03 20 10 120 +10
27NOV26 3.50 P 0.00 0.00 0.00 0.18 -0.05 20 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.26 -0.05 21 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 -0.04 24 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 -0.05 24 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.53 -0.06 0 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.63 -0.06 0 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.73 -0.06 0 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 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 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 21 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.02 20 0 407 0
30DEC26 3.30 P 0.11 0.11 0.11 0.10 -0.03 21 20 25 -8
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.04 20 0 112 0
30DEC26 3.50 P 0.24 0.24 0.19 0.20 -0.05 20 408 1,573 +408
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.04 22 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.05 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.05 23 0 262 0
30DEC26 3.90 P 0.56 0.56 0.56 0.55 -0.05 27 5 1,077 +5
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.05 30 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.05 33 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 -0.05 36 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 -0.05 38 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.04 -0.06 37 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 -0.05 40 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 -0.05 42 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 -0.05 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 -0.05 46 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 -0.05 48 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 -0.05 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 -0.05 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 -0.05 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.63 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.02 - 22 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.03 - 21 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.05 - 21 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.08 - 21 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.12 - 21 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.16 - 20 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.22 - 20 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.29 - 21 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.37 - 21 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.46 - 23 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.55 - 24 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.65 - 27 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.75 - 29 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.85 - 32 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 -0.02 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.03 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.03 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.03 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.05 20 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.04 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 -0.05 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.05 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 -0.06 23 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 -0.06 25 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 -0.05 28 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.05 30 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 -0.05 32 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 -0.06 31 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 -0.05 33 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.34 -0.05 34 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 -0.05 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 -0.05 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 -0.05 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 -0.05 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.14 -0.05 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.63 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 3.20 P 0.16 0.16 0.16 0.14 -0.02 21 415 622 +415
29JUN27 3.30 P 0.00 0.00 0.00 0.18 -0.03 21 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 -0.03 21 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.04 21 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 -0.04 21 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 -0.04 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.05 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 -0.05 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 -0.05 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 -0.05 26 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 -0.05 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 -0.05 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 -0.05 29 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 -0.05 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.34 -0.05 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.44 -0.05 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.54 -0.05 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.64 -0.05 34 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.89 -0.05 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.14 -0.05 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 -0.01 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.27 -0.03 18 0 15 0
29SEP27 3.40 P 0.00 0.00 0.00 0.33 -0.03 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.39 -0.04 17 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.46 -0.04 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 -0.04 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 -0.04 16 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 -0.05 15 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 -0.04 15 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 -0.05 11 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.95 -0.05 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
TOTAL PUT 1,488 22,935 +1,430
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$ 10.350
29OCT26 7.50 C 0.00 0.00 0.00 2.86 -0.17 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.62 -0.16 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.38 -0.15 46 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.13 -0.13 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.88 -0.15 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.63 -0.16 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.39 -0.16 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.16 -0.15 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.95 -0.14 31 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.75 -0.13 31 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.57 -0.13 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.31 -0.08 31 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 573 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 206 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 72 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.42 -0.13 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.17 -0.13 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.93 -0.14 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.70 -0.13 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.48 -0.15 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.27 -0.10 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.08 -0.14 32 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 0.91 -0.10 32 0 15 0
27NOV26 10.00 C 0.78 0.79 0.74 0.74 -0.10 32 90 305 +45
27NOV26 10.50 C 0.00 0.00 0.00 0.50 -0.07 33 0 424 0
27NOV26 11.00 C 0.00 0.00 0.00 0.31 -0.07 33 0 3 0
27NOV26 11.50 C 0.19 0.20 0.19 0.18 -0.06 32 103 178 +103
27NOV26 12.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 65 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.94 -0.11 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.68 -0.13 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.46 -0.11 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.21 -0.13 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 -0.13 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.13 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.56 -0.12 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 -0.11 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.22 -0.08 33 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 -0.10 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 -0.09 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.65 -0.08 33 0 126 0
30DEC26 11.00 C 0.45 0.45 0.45 0.47 -0.06 33 12 121 +7
30DEC26 11.50 C 0.30 0.31 0.30 0.32 -0.06 33 23 224 +23
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.04 33 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 119 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.49 - 33 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 2.26 - 32 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 2.05 - 32 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 1.83 - 31 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 1.65 - 32 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 1.47 - 32 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 1.29 - 32 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 1.15 - 32 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 1.00 - 32 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.75 - 32 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 0.56 - 33 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 0.40 - 32 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 0.28 - 32 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 0.19 - 32 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 0.13 - 32 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 0.09 - 32 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 0.06 - 33 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 0.04 - 33 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 3.04 -0.13 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.82 -0.13 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.60 -0.13 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.39 -0.13 33 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.19 -0.12 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.00 -0.12 33 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 -0.11 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.65 -0.11 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.48 -0.11 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 -0.09 32 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.19 -0.10 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 -0.09 32 0 7 0
30MAR27 11.00 C 0.75 0.75 0.73 0.75 -0.08 32 35 55 +35
30MAR27 11.50 C 0.60 0.60 0.58 0.59 -0.08 33 10 113 +10
30MAR27 12.00 C 0.00 0.00 0.00 0.46 -0.07 33 0 2 0
30MAR27 12.50 C 0.38 0.38 0.38 0.35 -0.06 33 3 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.05 32 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 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 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.17 -0.13 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.96 -0.13 33 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 2.76 -0.12 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.57 -0.12 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.38 -0.12 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.20 -0.12 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.04 -0.11 33 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.88 -0.10 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.73 -0.10 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.60 -0.09 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.46 -0.09 33 300 306 +291
29JUN27 10.50 C 0.00 0.00 0.00 1.22 -0.09 33 300 310 +300
29JUN27 11.00 C 0.00 0.00 0.00 0.97 -0.14 32 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.80 -0.09 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 -0.09 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.56 -0.06 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.45 -0.06 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.07 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.05 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
29SEP27 8.00 C 0.00 0.00 0.00 2.80 -0.14 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.61 -0.15 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.44 -0.14 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.30 -0.11 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.16 -0.12 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.00 -0.11 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.87 -0.10 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.74 -0.08 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.60 -0.11 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.37 -0.10 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.17 -0.10 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.98 -0.11 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.84 -0.08 34 0 10 0
29SEP27 12.50 C 0.00 0.00 0.00 0.70 -0.08 34 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.59 -0.08 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.50 -0.06 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.41 -0.07 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.35 -0.05 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
TOTAL CALL 876 4,652 +814
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 100 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 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 0.00 31 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 72 0
29OCT26 9.50 P 0.08 0.08 0.08 0.07 +0.01 30 50 4,181 +50
29OCT26 9.75 P 0.16 0.16 0.16 0.12 +0.01 30 10 277 0
29OCT26 10.00 P 0.22 0.22 0.18 0.20 +0.03 31 32 127 +31
29OCT26 10.50 P 0.00 0.00 0.00 0.43 +0.06 30 0 344 0
29OCT26 11.00 P 0.00 0.00 0.00 0.77 +0.10 31 0 696 0
29OCT26 11.50 P 0.00 0.00 0.00 1.19 +0.13 31 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.66 +0.17 32 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.15 +0.12 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.65 +0.12 0 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 3.15 +0.11 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.65 +0.16 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.15 +0.13 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.65 +0.12 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.15 +0.16 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 0.00 32 0 46 0
27NOV26 9.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 43 0
27NOV26 9.25 P 0.00 0.00 0.00 0.13 +0.01 32 0 24 0
27NOV26 9.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 42 0
27NOV26 9.75 P 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
27NOV26 10.00 P 0.38 0.38 0.36 0.35 +0.03 32 29 139 +29
27NOV26 10.50 P 0.00 0.00 0.00 0.59 +0.04 32 0 44 0
27NOV26 11.00 P 0.00 0.00 0.00 0.91 +0.06 32 0 5,042 0
27NOV26 11.50 P 0.00 0.00 0.00 1.29 +0.08 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.71 +0.08 32 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.19 +0.10 35 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.67 +0.13 37 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.18 +0.14 44 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.65 +0.16 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.15 +0.13 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.65 +0.12 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.15 +0.16 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 33 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.02 32 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.05 34 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.03 32 0 200 0
30DEC26 10.00 P 0.47 0.47 0.47 0.47 +0.03 32 3 945 +3
30DEC26 10.50 P 0.70 0.70 0.70 0.74 +0.07 33 15 305 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 +0.05 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 +0.11 35 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.83 +0.11 36 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 +0.12 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.74 +0.13 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.18 +0.10 37 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 +0.13 41 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.15 +0.11 0 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.65 +0.16 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.15 +0.13 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.65 +0.12 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.15 +0.16 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.65 +0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.15 +0.16 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.65 +0.16 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.15 +0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.65 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.15 +0.16 0 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.06 - 32 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.09 - 33 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.12 - 32 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.17 - 33 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.22 - 32 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.28 - 32 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.37 - 33 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.45 - 32 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.54 - 31 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.80 - 32 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 1.11 - 32 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 1.49 - 34 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 1.89 - 35 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 2.31 - 35 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 2.75 - 36 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 3.22 - 37 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 3.69 - 38 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 4.21 - 44 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 4.65 - 0 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 -0.01 32 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.01 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 0.00 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 0.00 32 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 +0.02 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.01 31 0 33 0
30MAR27 9.75 P 0.58 0.58 0.58 0.58 +0.02 31 4 56 +4
30MAR27 10.00 P 0.69 0.69 0.69 0.69 +0.04 32 3 79 +3
30MAR27 10.50 P 0.00 0.00 0.00 0.93 0.00 31 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 +0.07 33 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.62 +0.07 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.97 +0.05 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.41 +0.10 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.85 +0.12 36 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.27 +0.11 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.73 +0.12 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.21 +0.13 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.69 +0.13 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.18 +0.13 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.65 +0.12 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.15 +0.16 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.65 +0.16 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.15 +0.16 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.65 +0.16 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.15 +0.16 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.65 +0.16 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.15 +0.16 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 0.00 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.18 +0.01 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 0.00 32 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 +0.01 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.41 +0.01 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.50 +0.03 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.69 +0.03 33 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.79 +0.02 33 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.87 -0.01 32 300 300 +118
29JUN27 10.50 P 0.00 0.00 0.00 1.12 0.00 32 300 590 +300
29JUN27 11.00 P 0.00 0.00 0.00 1.45 +0.05 33 0 15 0
29JUN27 11.50 P 0.00 0.00 0.00 1.78 +0.05 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.17 +0.08 34 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.55 +0.09 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.95 +0.09 35 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.38 +0.10 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.81 +0.10 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.27 +0.11 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.74 +0.12 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.21 +0.12 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.69 +0.15 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.18 +0.11 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.65 +0.16 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.15 +0.16 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.65 +0.16 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.39 +0.02 33 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.47 +0.01 34 0 6 0
29SEP27 8.50 P 0.00 0.00 0.00 0.55 +0.03 33 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.63 +0.02 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.72 +0.02 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.82 +0.03 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.93 +0.03 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.04 +0.03 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.16 +0.04 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.43 +0.05 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.73 +0.06 32 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.06 +0.08 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.41 +0.09 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.78 +0.08 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.17 +0.08 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.58 +0.10 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.99 +0.09 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.41 +0.12 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.89 +0.17 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.34 +0.13 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.79 +0.13 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.25 +0.13 33 0 0 0
TOTAL PUT 746 15,793 +538
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$ 0.905
29OCT26 0.40 C 0.00 0.00 0.00 0.51 +0.02 163 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.46 +0.02 141 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.41 +0.02 121 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.36 +0.02 103 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.31 +0.02 87 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.26 +0.02 72 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.21 +0.02 58 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.04 +0.01 35 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 +0.01 36 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.51 +0.02 110 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.46 +0.02 94 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.41 +0.02 80 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.36 +0.02 68 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.31 +0.02 56 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.27 +0.03 70 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.22 +0.03 57 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 0.00 31 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 1.00 C 0.02 0.02 0.02 0.02 0.00 35 10 18 +10
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.51 +0.02 82 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.47 +0.03 101 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.42 +0.03 87 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.37 +0.03 75 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.32 +0.03 64 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.27 +0.03 53 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.11 +0.02 43 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.06 +0.01 42 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 +0.01 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.02 +0.01 41 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 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.47 - 86 0 0 -
28JAN27 0.50 C 0.00 0.00 0.00 0.42 - 74 0 0 -
28JAN27 0.55 C 0.00 0.00 0.00 0.37 - 63 0 0 -
28JAN27 0.60 C 0.00 0.00 0.00 0.32 - 54 0 0 -
28JAN27 0.65 C 0.00 0.00 0.00 0.27 - 45 0 0 -
28JAN27 0.70 C 0.00 0.00 0.00 0.23 - 47 0 0 -
28JAN27 0.75 C 0.00 0.00 0.00 0.18 - 37 0 0 -
28JAN27 0.80 C 0.00 0.00 0.00 0.15 - 42 0 0 -
28JAN27 0.85 C 0.00 0.00 0.00 0.11 - 37 0 0 -
28JAN27 0.90 C 0.00 0.00 0.00 0.08 - 35 0 0 -
28JAN27 0.95 C 0.00 0.00 0.00 0.06 - 36 0 0 -
28JAN27 1.00 C 0.00 0.00 0.00 0.04 - 34 0 0 -
28JAN27 1.05 C 0.00 0.00 0.00 0.03 - 36 0 0 -
28JAN27 1.10 C 0.00 0.00 0.00 0.02 - 35 0 0 -
28JAN27 1.15 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 1.20 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 1.25 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 1.30 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 1.35 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR27 0.40 C 0.00 0.00 0.00 0.52 +0.02 77 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.47 +0.02 66 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.42 +0.02 57 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.38 +0.03 61 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.33 +0.03 52 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.13 +0.01 37 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.11 +0.01 40 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.03 +0.01 41 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.02 +0.01 39 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 43 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 0.40 C 0.00 0.00 0.00 0.53 +0.03 73 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.48 +0.03 63 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.22 +0.02 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.14 +0.02 41 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 +0.01 38 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 +0.01 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 +0.01 41 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 34 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 0.40 C 0.00 0.00 0.00 0.53 +0.03 74 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.48 +0.03 63 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.17 +0.01 41 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 0.00 39 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.08 +0.01 41 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 10 2,292 +10
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.06 -0.02 32 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.25 -0.02 61 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.30 -0.02 69 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.35 -0.02 76 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.40 -0.02 83 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.45 -0.02 90 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.50 -0.02 96 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.55 -0.02 102 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.35 -0.02 56 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.40 -0.02 61 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.45 -0.02 66 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.50 -0.02 71 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.55 -0.02 75 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 37 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 36 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 -0.02 35 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 -0.01 41 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 -0.02 37 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.45 -0.02 55 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.50 -0.02 58 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.55 -0.02 62 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.60 -0.02 66 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.65 -0.02 69 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.70 -0.02 72 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.75 -0.02 75 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.80 -0.02 78 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.85 -0.02 81 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.90 -0.02 83 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.95 -0.02 86 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 - 85 0 0 -
28JAN27 0.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
28JAN27 0.55 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28JAN27 0.60 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 0.65 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 0.70 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 0.75 P 0.00 0.00 0.00 0.02 - 39 0 0 -
28JAN27 0.80 P 0.00 0.00 0.00 0.03 - 37 0 0 -
28JAN27 0.85 P 0.00 0.00 0.00 0.05 - 38 0 0 -
28JAN27 0.90 P 0.05 0.05 0.05 0.06 - 32 5 5 -
28JAN27 0.95 P 0.00 0.00 0.00 0.10 - 37 0 0 -
28JAN27 1.00 P 0.00 0.00 0.00 0.13 - 36 0 0 -
28JAN27 1.05 P 0.00 0.00 0.00 0.17 - 37 0 0 -
28JAN27 1.10 P 0.00 0.00 0.00 0.21 - 37 0 0 -
28JAN27 1.15 P 0.00 0.00 0.00 0.26 - 42 0 0 -
28JAN27 1.20 P 0.00 0.00 0.00 0.30 - 38 0 0 -
28JAN27 1.25 P 0.00 0.00 0.00 0.35 - 42 0 0 -
28JAN27 1.30 P 0.00 0.00 0.00 0.40 - 46 0 0 -
28JAN27 1.35 P 0.00 0.00 0.00 0.45 - 49 0 0 -
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 44 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 40 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 39 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 -0.02 35 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 -0.02 36 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 -0.02 37 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 -0.01 41 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 -0.02 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 -0.02 36 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.40 -0.02 39 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.45 -0.02 42 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.55 -0.02 48 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.65 -0.02 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.70 -0.02 55 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.75 -0.02 58 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.80 -0.02 60 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 -0.02 37 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.60 -0.02 44 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.65 -0.02 46 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 39 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.34 -0.02 34 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.43 -0.01 35 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
TOTAL PUT 5 481 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.085
29OCT26 1.85 C 0.00 0.00 0.00 1.24 +0.04 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.19 +0.04 63 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.14 +0.04 58 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.09 +0.04 53 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.22 +0.03 28 0 60 0
29OCT26 3.00 C 0.10 0.14 0.10 0.14 +0.01 25 13 189 +13
29OCT26 3.10 C 0.07 0.08 0.07 0.09 +0.01 26 55 163 +53
29OCT26 3.20 C 0.04 0.05 0.04 0.05 0.00 26 27 60 +27
29OCT26 3.30 C 0.03 0.03 0.03 0.03 0.00 28 4 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.15 +0.04 59 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.10 +0.04 56 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.00 +0.04 50 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.90 +0.04 44 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.70 +0.04 33 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.26 +0.03 29 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.14 +0.01 28 0 119 0
27NOV26 3.20 C 0.09 0.09 0.09 0.09 0.00 26 5 84 0
27NOV26 3.30 C 0.05 0.05 0.05 0.06 0.00 27 2 3 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.25 +0.05 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.20 +0.05 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.15 +0.04 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.11 +0.05 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 +0.04 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 +0.04 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 +0.04 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 +0.04 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 +0.01 25 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 +0.02 28 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 93 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 +0.02 28 0 338 0
30DEC26 3.20 C 0.13 0.13 0.13 0.13 +0.01 27 4 347 -4
30DEC26 3.30 C 0.00 0.00 0.00 0.10 +0.01 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 +0.01 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 0.00 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 29 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 1.01 - 34 0 0 -
28JAN27 2.20 C 0.00 0.00 0.00 0.92 - 38 0 0 -
28JAN27 2.30 C 0.00 0.00 0.00 0.82 - 33 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.72 - 29 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.63 - 29 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.54 - 27 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.45 - 25 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.38 - 27 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.32 - 28 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 0.25 - 27 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.20 - 27 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.16 - 27 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.13 - 28 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.09 - 27 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.07 - 27 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.04 - 28 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.03 - 28 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.02 - 27 0 0 -
30MAR27 1.85 C 0.00 0.00 0.00 1.27 +0.06 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.22 +0.06 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.17 +0.05 34 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.12 +0.05 32 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 +0.02 27 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.25 +0.02 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.01 26 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 +0.01 27 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 0.00 26 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 +0.01 27 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 0.00 27 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 0.00 26 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.13 +0.02 31 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 +0.03 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 +0.04 29 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 +0.03 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.29 +0.02 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 +0.02 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 +0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 +0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 +0.01 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 32 0
29SEP27 2.00 C 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.05 +0.04 33 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.87 +0.05 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.71 +0.04 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 +0.03 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29SEP27 3.10 C 0.33 0.33 0.33 0.33 +0.02 28 2 2 +2
29SEP27 3.20 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 +0.01 28 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 0.08 0.00 27 0 15 0
TOTAL CALL 112 6,438 +91
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 21 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29OCT26 3.00 P 0.06 0.06 0.06 0.05 -0.02 25 2 191 +2
29OCT26 3.10 P 0.10 0.10 0.10 0.10 -0.03 27 6 117 0
29OCT26 3.20 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.43 -0.04 37 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.53 -0.04 43 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.62 -0.05 40 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.73 -0.04 53 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.83 -0.04 58 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.93 -0.04 63 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
27NOV26 2.90 P 0.07 0.07 0.07 0.06 -0.01 28 15 66 +15
27NOV26 3.00 P 0.09 0.09 0.09 0.09 -0.03 27 7 164 -7
27NOV26 3.10 P 0.00 0.00 0.00 0.14 -0.03 28 0 184 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 -0.03 28 0 267 0
27NOV26 3.30 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.63 -0.04 36 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.73 -0.04 40 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.93 -0.04 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.02 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 20 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.02 29 0 166 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 222 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.03 28 0 250 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.03 28 0 254 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.04 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.02 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 -0.03 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 -0.04 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 -0.04 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.04 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 -0.04 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 -0.04 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.33 -0.04 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.43 -0.04 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.53 -0.04 54 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 2.20 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 2.30 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.05 - 28 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.07 - 27 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.10 - 27 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.14 - 27 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.19 - 27 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.25 - 28 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.30 - 26 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.39 - 29 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.47 - 29 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.56 - 31 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.65 - 32 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.74 - 33 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.83 - 32 0 0 -
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 6 0
30MAR27 2.60 P 0.05 0.05 0.05 0.05 -0.01 27 1 9 -1
30MAR27 2.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.02 26 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 -0.03 25 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.03 25 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.02 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 -0.03 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 -0.03 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 -0.03 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.03 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 -0.03 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 -0.03 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 -0.04 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 -0.04 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 -0.04 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.43 -0.04 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.53 -0.04 42 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 27 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 -0.01 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.30 -0.03 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 -0.03 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 -0.04 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.72 -0.03 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.80 -0.04 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.88 -0.04 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 -0.04 22 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.06 -0.03 22 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.12 -0.02 26 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.74 -0.04 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.82 -0.04 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.99 -0.04 24 0 0 0
TOTAL PUT 31 6,103 +9
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$ 21.540
29OCT26 15.50 C 0.00 0.00 0.00 6.08 +0.43 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.58 +0.42 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.08 +0.41 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.59 +0.46 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.05 +0.41 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.62 +0.44 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.15 +0.42 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.70 +0.39 37 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 2.28 +0.36 37 0 24 0
29OCT26 20.00 C 0.00 0.00 0.00 1.88 +0.31 37 0 30 0
29OCT26 21.00 C 0.96 1.18 0.96 1.19 +0.23 36 7 56 +1
29OCT26 22.00 C 0.55 0.71 0.55 0.70 +0.13 36 90 280 +59
29OCT26 23.00 C 0.30 0.39 0.30 0.38 +0.08 36 60 162 +58
29OCT26 24.00 C 0.20 0.21 0.19 0.19 +0.03 36 6 185 +5
29OCT26 25.00 C 0.08 0.10 0.08 0.09 +0.01 37 6 138 0
29OCT26 26.00 C 0.04 0.04 0.04 0.04 0.00 37 1 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 87 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29OCT26 30.00 C 0.01 0.01 0.01 0.01 0.00 48 1 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.67 +0.49 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.22 +0.51 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.73 +0.55 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.14 +0.41 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.70 +0.28 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.29 +0.26 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.00 +0.34 39 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.63 +0.31 39 0 41 0
27NOV26 20.00 C 0.00 0.00 0.00 2.25 +0.26 38 0 97 0
27NOV26 21.00 C 1.54 1.54 1.54 1.65 +0.20 38 15 63 +13
27NOV26 22.00 C 1.15 1.17 1.11 1.18 +0.15 39 188 203 +152
27NOV26 23.00 C 0.80 0.81 0.79 0.83 +0.11 39 78 170 +62
27NOV26 24.00 C 0.48 0.55 0.48 0.57 +0.09 40 16 180 +16
27NOV26 25.00 C 0.00 0.00 0.00 0.37 +0.05 40 0 90 0
27NOV26 26.00 C 0.24 0.24 0.24 0.23 +0.03 39 4 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 116 0
27NOV26 29.00 C 0.06 0.07 0.06 0.05 0.00 39 2 78 +1
27NOV26 30.00 C 0.00 0.00 0.00 0.03 0.00 39 0 109 0
27NOV26 31.00 C 0.04 0.04 0.04 0.02 0.00 40 1 43 -1
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.20 +0.33 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.67 +0.26 26 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.22 +0.25 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.74 +0.21 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.35 +0.21 35 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.98 +0.30 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.66 +0.40 40 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.29 +0.41 40 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.95 +0.22 40 0 34 0
30DEC26 20.00 C 2.57 2.63 2.57 2.63 +0.29 40 45 203 +45
30DEC26 21.00 C 1.92 1.92 1.92 2.03 +0.19 39 15 335 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.56 +0.16 39 0 270 0
30DEC26 23.00 C 1.18 1.18 1.18 1.20 +0.14 40 1 130 +1
30DEC26 24.00 C 0.00 0.00 0.00 0.91 +0.11 40 0 61 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 +0.08 40 0 102 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 +0.06 40 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 +0.04 40 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.03 40 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 46 0
30DEC26 30.00 C 0.15 0.15 0.15 0.12 +0.02 40 2 101 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 167 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 39 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 5.79 - 34 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 5.35 - 35 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 4.94 - 36 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 4.55 - 37 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 4.17 - 38 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 3.80 - 38 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 3.53 - 40 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 3.11 - 38 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 2.90 - 40 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 2.31 - 39 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 1.88 - 40 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 1.50 - 40 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 1.19 - 41 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.93 - 41 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 0.71 - 40 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.54 - 40 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.41 - 40 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 0.31 - 40 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 0.23 - 40 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 6.64 +0.42 43 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 6.01 +0.19 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.66 +0.23 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.28 +0.26 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.90 +0.22 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.55 +0.22 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.21 +0.25 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.91 +0.25 39 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.67 +0.31 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.34 +0.24 39 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.82 +0.21 40 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.37 +0.17 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.99 +0.15 40 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.66 +0.12 40 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.38 +0.12 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.15 +0.12 41 0 26 0
30MAR27 27.00 C 0.92 0.97 0.92 0.94 +0.10 41 29 333 +12
30MAR27 28.00 C 0.82 0.82 0.81 0.76 +0.08 40 9 39 +9
30MAR27 29.00 C 0.00 0.00 0.00 0.62 +0.07 41 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.50 +0.05 40 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 +0.04 40 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.75 +0.33 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.40 +0.39 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.97 +0.35 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.61 +0.36 46 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.26 +0.37 46 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.96 +0.40 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.64 +0.41 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.30 +0.37 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 4.02 +0.37 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.75 +0.38 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.23 +0.35 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.77 +0.32 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.38 +0.31 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.03 +0.27 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.72 +0.24 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.47 +0.23 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.25 +0.20 45 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.05 +0.17 45 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.90 +0.16 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.76 +0.14 45 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.64 +0.12 45 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.54 +0.11 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.46 +0.09 45 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.39 +0.09 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.32 +0.06 44 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.28 +0.07 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.24 +0.06 45 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.20 +0.05 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.44 +0.37 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.12 +0.42 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.74 +0.41 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.38 +0.38 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.05 +0.38 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.72 +0.36 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.42 +0.35 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.14 +0.35 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.86 +0.32 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.37 +0.30 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.94 +0.28 44 0 2 0
29SEP27 23.00 C 2.67 2.67 2.67 2.54 +0.23 44 15 17 +15
29SEP27 24.00 C 0.00 0.00 0.00 2.22 +0.23 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.92 +0.19 44 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.68 +0.19 44 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.45 +0.15 44 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 1.27 +0.14 44 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.10 +0.12 44 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.96 +0.11 44 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.84 +0.10 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.73 +0.09 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.64 +0.08 44 0 0 0
TOTAL CALL 591 9,805 +465
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29OCT26 16.50 P 0.02 0.02 0.02 0.01 0.00 42 1 26 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 59 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 77 0
29OCT26 18.50 P 0.10 0.10 0.09 0.07 -0.06 37 2 23 -1
29OCT26 19.00 P 0.18 0.18 0.18 0.12 -0.09 37 2 126 -2
29OCT26 19.50 P 0.23 0.23 0.21 0.20 -0.10 37 3 65 -3
29OCT26 20.00 P 0.42 0.43 0.30 0.30 -0.17 37 115 334 +52
29OCT26 21.00 P 0.91 0.91 0.62 0.62 -0.26 36 9 180 0
29OCT26 22.00 P 1.21 1.21 1.21 1.15 -0.33 38 5 324 0
29OCT26 23.00 P 2.22 2.22 2.22 1.84 -0.38 38 1 421 0
29OCT26 24.00 P 0.00 0.00 0.00 2.65 -0.44 39 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 3.55 -0.51 40 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.56 -0.39 49 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 5.62 -0.32 62 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.63 -0.40 70 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.63 -0.31 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.63 -0.31 83 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.63 -0.31 89 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.63 -0.31 94 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.63 -0.31 100 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.62 -0.39 104 0 0 0
27NOV26 16.00 P 0.07 0.07 0.07 0.04 -0.02 41 8 16 +8
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 -0.07 39 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 -0.10 39 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.27 -0.12 39 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.38 -0.15 40 0 34 0
27NOV26 19.50 P 0.53 0.53 0.53 0.51 -0.16 40 1 39 -1
27NOV26 20.00 P 0.77 0.77 0.66 0.67 -0.20 40 70 74 +42
27NOV26 21.00 P 1.16 1.16 1.11 1.06 -0.26 40 51 254 +40
27NOV26 22.00 P 0.00 0.00 0.00 1.58 -0.31 40 0 132 0
27NOV26 23.00 P 0.00 0.00 0.00 2.22 -0.36 40 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 2.92 -0.40 39 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.84 -0.34 44 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.74 -0.36 46 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.69 -0.28 49 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.63 -0.40 51 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.63 -0.31 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.63 -0.31 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.63 -0.31 65 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.63 -0.31 69 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.63 -0.31 73 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.62 -0.39 76 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.04 40 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.06 40 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.08 40 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.10 40 0 34 0
30DEC26 18.00 P 0.49 0.49 0.49 0.38 -0.12 40 2 22 -2
30DEC26 18.50 P 0.56 0.56 0.56 0.50 -0.13 40 10 20 -10
30DEC26 19.00 P 0.00 0.00 0.00 0.62 -0.15 40 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 -0.18 40 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 -0.20 40 0 182 0
30DEC26 21.00 P 0.00 0.00 0.00 1.37 -0.25 39 0 393 0
30DEC26 22.00 P 1.95 1.95 1.95 1.92 -0.29 40 2 375 0
30DEC26 23.00 P 0.00 0.00 0.00 2.54 -0.31 40 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.30 -0.27 42 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.08 -0.31 43 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.93 -0.31 44 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.83 -0.40 46 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.64 -0.39 43 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.63 -0.34 46 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.63 -0.32 50 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.63 -0.37 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.63 -0.31 57 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 11.63 -0.31 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.62 -0.39 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.55 -0.39 61 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.54 -0.40 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.51 -0.43 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.54 -0.40 69 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.52 -0.42 69 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.52 -0.42 72 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.52 -0.42 74 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.50 -0.44 74 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.53 -0.41 79 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.53 -0.41 82 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.53 -0.41 84 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.54 -0.40 87 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.52 -0.42 87 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.55 -0.39 92 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.53 -0.41 92 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.19 - 40 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.26 - 40 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.34 - 41 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.44 - 41 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.55 - 41 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.67 - 40 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.81 - 40 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.98 - 40 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 1.17 - 40 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 1.61 - 40 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 2.15 - 40 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 2.77 - 40 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 3.53 - 42 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 4.28 - 43 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 5.10 - 44 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 5.96 - 45 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 6.85 - 46 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 7.76 - 46 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 8.71 - 48 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.06 40 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.08 41 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 -0.08 41 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 -0.09 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.11 41 0 0 0
30MAR27 18.00 P 0.95 0.95 0.90 0.83 -0.13 40 2 22 0
30MAR27 18.50 P 0.00 0.00 0.00 1.00 -0.13 40 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 -0.13 41 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.37 -0.14 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.57 -0.17 40 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.04 -0.20 40 0 53 0
30MAR27 22.00 P 0.00 0.00 0.00 2.58 -0.24 40 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.19 -0.27 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.92 -0.25 42 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.63 -0.26 42 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.41 -0.26 43 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.25 -0.25 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.10 -0.25 44 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.97 -0.31 45 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.93 -0.21 47 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.81 -0.25 47 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.74 -0.27 48 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.69 -0.27 48 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.65 -0.36 49 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.57 -0.37 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.61 -0.33 52 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.61 -0.33 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.56 -0.38 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.56 -0.38 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.56 -0.38 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.57 -0.37 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.56 -0.38 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.56 -0.38 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.56 -0.38 65 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.56 -0.38 67 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.58 -0.36 69 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.58 -0.36 71 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.57 -0.37 72 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.57 -0.37 73 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.10 -0.06 44 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.27 -0.07 43 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 -0.09 43 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.66 -0.09 43 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.87 -0.12 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.11 -0.12 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.35 -0.13 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.60 -0.16 43 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.88 -0.16 43 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.17 -0.16 43 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.77 -0.19 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.41 -0.22 42 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.10 -0.23 42 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.81 -0.27 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.57 -0.27 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.34 -0.30 40 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.15 -0.31 39 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.96 -0.34 38 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.81 -0.34 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.66 -0.37 34 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.54 -0.37 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.42 -0.38 26 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.31 -0.40 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.22 -0.39 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.12 -0.41 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.04 -0.41 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.96 -0.42 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.88 -0.43 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.52 -0.14 42 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.73 -0.14 42 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.94 -0.14 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.16 -0.17 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.41 -0.17 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.66 -0.17 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.91 -0.21 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.20 -0.20 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.48 -0.21 42 0 5 0
29SEP27 21.00 P 0.00 0.00 0.00 4.08 -0.24 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.72 -0.25 41 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.40 -0.28 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.11 -0.28 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.84 -0.31 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.61 -0.31 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.38 -0.35 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.20 -0.35 38 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.02 -0.36 37 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.86 -0.38 36 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.72 -0.38 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.58 -0.40 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.46 -0.40 30 0 3 0
TOTAL PUT 284 7,296 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.450
02OCT26 58.00 C 0.00 0.00 0.00 21.46 +0.10 122 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 20.46 +0.06 112 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 19.46 +0.03 98 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 18.46 +0.01 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 17.46 +0.01 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 16.46 +0.03 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 15.46 +0.03 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 14.46 +0.03 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 13.46 +0.03 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 12.46 +0.01 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 11.46 +0.09 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 10.46 +0.03 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 9.46 +0.03 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 8.46 +0.09 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 7.46 +0.03 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 6.46 +0.09 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 5.46 +0.09 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 4.46 +0.09 0 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 3.46 +0.10 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 1.47 +0.06 12 0 60 0
02OCT26 79.00 C 0.31 0.50 0.20 0.52 +0.02 9 333 974 +149
02OCT26 80.00 C 0.04 0.04 0.04 0.10 -0.08 12 4 505 +4
02OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.07 15 0 64 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 21.49 +0.03 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 20.49 +0.09 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 19.49 +0.06 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 18.50 +0.05 59 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 17.50 +0.05 55 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 16.50 +0.04 51 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 15.50 +0.04 46 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 14.50 +0.04 42 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 13.50 +0.07 37 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 12.50 +0.05 30 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 11.50 +0.09 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 10.50 +0.07 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 9.50 +0.07 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 8.50 +0.09 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 7.50 +0.07 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 6.50 +0.09 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 5.51 +0.10 18 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 4.51 +0.10 15 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 3.51 +0.09 11 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 2.53 +0.09 11 0 0 0
09OCT26 78.00 C 1.08 1.08 1.08 1.61 +0.11 11 54 54 +54
09OCT26 79.00 C 0.57 0.64 0.57 0.80 -0.01 10 230 146 -30
09OCT26 80.00 C 0.24 0.30 0.24 0.29 -0.07 9 383 539 +376
09OCT26 81.00 C 0.00 0.00 0.00 0.09 -0.04 10 0 88 0
09OCT26 82.00 C 0.00 0.00 0.00 0.03 -0.02 11 0 59 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.02 12 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 48.52 +0.05 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.53 +0.06 102 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.53 +0.05 90 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.53 +0.05 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.53 +0.05 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.54 +0.06 91 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.54 +0.05 81 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.54 +0.05 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.54 +0.05 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.55 +0.06 80 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.55 +0.05 72 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.55 +0.05 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.55 +0.05 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.56 +0.05 70 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.56 +0.05 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.56 +0.05 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.56 +0.05 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.57 +0.06 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.57 +0.05 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.57 +0.05 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.08 +0.05 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.58 +0.05 0 0 0 0
29OCT26 57.50 C 21.80 21.97 21.80 22.09 +0.05 37 2 2 0
29OCT26 60.00 C 0.00 0.00 0.00 19.59 +0.05 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.10 +0.05 24 0 0 0
29OCT26 65.00 C 14.42 14.49 14.42 14.61 +0.05 25 31 31 +31
29OCT26 67.50 C 0.00 0.00 0.00 11.96 -0.06 0 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.50 -0.03 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.01 -0.03 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.63 +0.02 6 0 95 0
29OCT26 77.50 C 1.94 2.33 1.94 2.38 +0.05 10 41 665 +39
29OCT26 80.00 C 0.72 0.83 0.60 0.81 +0.01 10 1,184 2,805 +850
29OCT26 82.50 C 0.16 0.20 0.16 0.22 0.00 12 376 1,745 +262
29OCT26 85.00 C 0.00 0.00 0.00 0.06 0.00 13 20 2,263 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 0.00 15 0 993 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 48.60 +0.06 71 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.60 +0.06 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.61 +0.06 67 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.61 +0.06 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.62 +0.06 64 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.62 +0.06 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.63 +0.06 61 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.63 +0.06 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.64 +0.06 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.64 +0.06 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.65 +0.06 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.65 +0.06 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.66 +0.06 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.66 +0.06 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.67 +0.07 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.67 +0.06 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.68 +0.06 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.68 +0.06 34 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.68 +0.06 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.69 +0.06 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.20 +0.05 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.71 +0.05 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.09 -0.08 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.60 -0.08 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.11 -0.09 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.76 +0.05 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.14 -0.04 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.67 -0.04 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.22 -0.06 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.87 -0.09 9 0 0 0
27NOV26 77.50 C 2.51 2.79 2.47 2.81 -0.03 10 180 1,006 +140
27NOV26 80.00 C 1.12 1.35 1.12 1.32 -0.03 11 74 610 +72
27NOV26 82.50 C 0.52 0.53 0.43 0.54 -0.07 11 589 2,134 +383
27NOV26 85.00 C 0.18 0.20 0.18 0.20 -0.06 12 8 971 -3
27NOV26 87.50 C 0.14 0.14 0.08 0.07 -0.03 13 7 311 +3
27NOV26 90.00 C 0.00 0.00 0.00 0.03 -0.02 14 0 494 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 601 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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 36 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 39 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 48.68 +0.04 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.69 +0.04 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.70 +0.15 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.71 +0.05 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.71 +0.04 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.72 +0.04 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.73 +0.04 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.74 +0.05 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.74 +0.04 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.75 +0.04 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.76 +0.04 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.77 +0.04 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.77 +0.04 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.78 +0.04 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.79 +0.04 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.80 +0.04 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.80 +0.03 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.81 +0.03 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.82 +0.04 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.83 +0.04 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.34 +0.03 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.86 +0.03 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.38 +0.02 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.90 +0.02 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.42 +0.02 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.94 +0.03 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.39 +0.01 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.95 +0.01 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.54 -0.02 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.26 -0.07 11 0 9 0
30DEC26 77.50 C 2.92 2.92 2.92 3.35 +0.02 11 30 407 +30
30DEC26 80.00 C 1.71 1.86 1.59 1.86 +0.03 11 797 2,776 +505
30DEC26 82.50 C 0.89 0.89 0.79 0.92 -0.01 11 7 5,789 +2
30DEC26 85.00 C 0.40 0.44 0.40 0.42 -0.04 12 88 7,611 +6
30DEC26 87.50 C 0.22 0.22 0.21 0.18 -0.05 12 27 4,093 +20
30DEC26 90.00 C 0.11 0.11 0.11 0.07 -0.04 12 9 4,126 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.03 13 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.02 13 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 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 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 47.77 - 51 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 46.78 - 50 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 45.79 - 48 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 44.80 - 47 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 43.81 - 45 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 42.82 - 44 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 41.83 - 42 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 40.84 - 41 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 39.85 - 40 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 38.86 - 39 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 37.86 - 0 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 36.87 - 0 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 35.88 - 0 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 34.89 - 0 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 33.90 - 0 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 32.91 - 0 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 31.92 - 0 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 30.93 - 0 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 29.94 - 0 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 27.47 - 22 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 24.99 - 0 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 22.52 - 18 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 20.04 - 0 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 17.57 - 14 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 15.10 - 14 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 12.58 - 0 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 10.15 - 9 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 7.79 - 11 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 5.58 - 11 0 0 -
28JAN27 77.50 C 3.33 3.33 3.33 3.67 - 11 50 50 -
28JAN27 80.00 C 0.00 0.00 0.00 2.22 - 11 0 0 -
28JAN27 82.50 C 1.22 1.25 1.06 1.25 - 11 8 6 -
28JAN27 85.00 C 0.64 0.66 0.64 0.68 - 12 6 6 -
28JAN27 87.50 C 0.36 0.36 0.36 0.35 - 12 4 4 -
28JAN27 90.00 C 0.20 0.20 0.20 0.19 - 13 5 5 -
28JAN27 92.50 C 0.00 0.00 0.00 0.10 - 13 0 0 -
28JAN27 95.00 C 0.07 0.07 0.07 0.05 - 14 30 30 -
28JAN27 97.50 C 0.00 0.00 0.00 0.03 - 14 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 0.01 - 14 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 0.01 - 16 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 155.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 48.91 -0.02 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.93 -0.01 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.94 -0.02 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.96 -0.02 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.97 -0.03 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.99 -0.02 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.00 -0.03 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.01 -0.04 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.03 -0.03 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.04 -0.04 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.06 -0.04 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.07 -0.04 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.09 -0.04 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.10 -0.05 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.12 -0.05 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.13 -0.05 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.15 -0.05 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.16 -0.06 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.18 -0.05 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.19 -0.06 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.73 -0.07 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.27 -0.07 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.81 -0.07 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.35 -0.06 15 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.90 -0.07 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.47 -0.09 14 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.14 +0.20 15 0 0 0
30MAR27 70.00 C 10.45 10.45 10.45 10.77 +0.18 14 30 73 -30
30MAR27 72.50 C 0.00 0.00 0.00 8.48 +0.12 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.36 +0.04 12 0 43 0
30MAR27 77.50 C 4.10 4.12 4.10 4.56 +0.02 12 60 3,192 +60
30MAR27 80.00 C 2.79 3.11 2.79 3.00 -0.06 12 62 568 -60
30MAR27 82.50 C 1.85 2.00 1.85 1.95 -0.05 12 21 699 0
30MAR27 85.00 C 1.30 1.30 1.26 1.22 -0.08 12 55 1,279 -40
30MAR27 87.50 C 0.78 0.82 0.78 0.78 -0.05 13 29 609 +1
30MAR27 90.00 C 0.54 0.54 0.52 0.47 -0.03 13 40 1,266 -30
30MAR27 92.50 C 0.00 0.00 0.00 0.28 -0.02 13 0 721 0
30MAR27 95.00 C 0.23 0.23 0.23 0.17 -0.01 13 10 517 +5
30MAR27 97.50 C 0.00 0.00 0.00 0.10 0.00 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 0.00 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 0.00 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 20 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 22 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 49.07 -0.11 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.09 -0.12 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.11 -0.12 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.13 -0.12 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.15 -0.12 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.17 -0.13 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.19 -0.12 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.21 -0.14 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.23 -0.13 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.25 -0.14 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.27 -0.15 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.29 -0.14 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.31 -0.16 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.33 -0.15 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.35 -0.17 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.37 -0.16 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.39 -0.18 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.41 -0.18 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.43 -0.19 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.45 -0.18 0 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 28.00 -0.19 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.55 -0.19 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.11 -0.19 15 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.66 -0.22 14 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.23 -0.24 14 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.82 -0.26 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.63 +0.28 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.32 +0.26 15 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.12 +0.24 14 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.12 +0.02 13 0 3,271 0
29JUN27 77.50 C 0.00 0.00 0.00 5.35 +0.07 13 0 346 0
29JUN27 80.00 C 0.00 0.00 0.00 3.81 +0.06 12 0 604 0
29JUN27 82.50 C 0.00 0.00 0.00 2.55 -0.06 12 0 1,822 0
29JUN27 85.00 C 1.86 1.96 1.86 1.63 -0.15 12 32 3,006 -32
29JUN27 87.50 C 1.35 1.35 1.35 0.96 -0.21 12 1 517 +1
29JUN27 90.00 C 0.00 0.00 0.00 0.54 -0.21 11 0 865 0
29JUN27 92.50 C 0.00 0.00 0.00 0.28 -0.19 11 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.17 -0.13 12 0 478 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 -0.08 12 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 -0.05 12 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.04 -0.03 13 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.02 -0.02 13 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.02 13 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 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 20 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 22 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 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 24 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 25 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 26 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 49.07 -0.11 34 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.09 -0.12 33 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.11 -0.12 32 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.13 -0.12 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.15 -0.12 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.17 -0.13 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.19 -0.13 28 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.21 -0.14 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.23 -0.13 26 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.25 -0.14 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.27 -0.15 24 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.29 -0.15 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.31 -0.16 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.33 -0.16 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.35 -0.17 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.37 -0.17 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.39 -0.18 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.41 -0.18 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.43 -0.19 18 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.45 -0.18 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.00 -0.19 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.55 -0.20 14 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.11 -0.19 15 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.66 -0.22 14 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.23 -0.25 13 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.82 -0.27 13 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.66 +0.04 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.36 +0.08 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.21 +0.04 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.26 +0.03 13 0 20 0
29SEP27 77.50 C 5.22 5.22 5.22 5.65 +0.05 13 20 128 +20
29SEP27 80.00 C 4.18 4.19 4.16 4.37 +0.02 14 44 60 +41
29SEP27 82.50 C 3.03 3.04 3.03 3.32 -0.01 14 60 137 +60
29SEP27 85.00 C 2.26 2.26 2.26 2.57 -0.01 14 100 294 0
29SEP27 87.50 C 0.00 0.00 0.00 1.98 -0.01 15 0 34 0
29SEP27 90.00 C 0.00 0.00 0.00 1.53 -0.01 15 0 23 0
29SEP27 92.50 C 0.00 0.00 0.00 1.20 -0.01 16 0 30 0
29SEP27 95.00 C 0.68 0.68 0.68 0.94 -0.01 16 1 61 +1
29SEP27 97.50 C 0.00 0.00 0.00 0.74 -0.01 16 0 76 0
29SEP27 100.00 C 0.00 0.00 0.00 0.60 -0.01 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.48 0.00 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.39 -0.01 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.32 0.00 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 5,142 69,065 +2,890
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
02OCT26 78.00 P 0.00 0.00 0.00 0.01 -0.03 13 0 176 0
02OCT26 79.00 P 0.23 0.35 0.08 0.07 -0.08 9 75 721 +52
02OCT26 80.00 P 0.00 0.00 0.00 0.64 -0.15 12 0 89 0
02OCT26 81.00 P 0.00 0.00 0.00 1.56 -0.16 15 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 2.55 -0.13 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 4.68 -0.13 55 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 5.68 -0.15 64 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 6.66 -0.20 70 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 7.68 -0.21 80 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 8.68 -0.18 88 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 9.68 +0.02 96 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 10.68 +0.02 103 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 11.68 -0.23 110 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 12.68 +0.02 117 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 13.68 -0.22 124 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 14.68 -0.22 130 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 15.68 -0.24 137 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 16.68 -0.22 144 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 17.68 -0.13 150 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 18.68 -0.18 156 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 19.68 +0.02 162 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 5 0
09OCT26 78.00 P 0.17 0.23 0.17 0.11 -0.02 11 24 25 +24
09OCT26 79.00 P 0.50 0.62 0.32 0.33 -0.08 10 84 171 +51
09OCT26 80.00 P 0.84 0.84 0.84 0.83 -0.16 10 30 215 +30
09OCT26 81.00 P 0.00 0.00 0.00 1.60 -0.16 10 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 2.55 -0.13 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 4.68 -0.13 27 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 5.68 -0.15 31 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 6.66 -0.20 34 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 7.68 -0.21 39 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 8.68 -0.18 43 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 9.68 +0.02 47 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 10.68 +0.02 50 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 11.68 -0.23 54 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 12.68 +0.02 57 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 13.68 -0.22 60 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 14.68 -0.22 64 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 15.68 -0.24 67 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 16.68 -0.22 70 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 17.68 -0.13 73 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 18.68 -0.18 76 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 19.68 +0.02 79 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 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 49 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 265 0
29OCT26 70.00 P 0.01 0.01 0.01 0.01 0.00 18 10 1,397 +10
29OCT26 72.50 P 0.02 0.02 0.02 0.01 -0.01 14 7 1,189 0
29OCT26 75.00 P 0.08 0.08 0.06 0.06 -0.02 13 19 2,354 +8
29OCT26 77.50 P 0.30 0.46 0.29 0.32 -0.04 11 532 2,417 +221
29OCT26 80.00 P 1.48 1.48 1.25 1.25 -0.06 11 128 2,924 +36
29OCT26 82.50 P 0.00 0.00 0.00 3.20 -0.09 13 0 1,910 0
29OCT26 85.00 P 0.00 0.00 0.00 5.68 -0.15 19 0 81 0
29OCT26 87.50 P 0.00 0.00 0.00 8.15 0.00 24 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.68 +0.02 30 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.15 0.00 34 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.68 -0.24 40 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.05 -0.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.55 -0.10 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.05 -0.10 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.55 -0.10 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.05 -0.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.55 -0.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.05 -0.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.55 -0.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.05 -0.10 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.55 -0.10 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.05 -0.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.55 -0.10 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.05 -0.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.55 -0.10 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.05 -0.10 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.55 -0.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.05 -0.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.55 -0.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.05 -0.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.55 -0.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.05 -0.10 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.55 -0.10 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.05 -0.10 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.55 -0.10 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.05 -0.10 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.55 -0.10 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 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 62 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 150 0
27NOV26 67.50 P 0.01 0.01 0.01 0.01 0.00 16 85 85 +58
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 323 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.04 12 0 757 0
27NOV26 75.00 P 0.26 0.26 0.26 0.17 -0.07 12 6 1,355 +6
27NOV26 77.50 P 0.79 0.79 0.60 0.61 -0.09 11 396 3,118 +329
27NOV26 80.00 P 1.92 2.01 1.57 1.62 -0.07 11 260 1,131 +65
27NOV26 82.50 P 0.00 0.00 0.00 3.39 -0.12 12 0 924 0
27NOV26 85.00 P 0.00 0.00 0.00 5.68 -0.15 15 0 389 0
27NOV26 87.50 P 0.00 0.00 0.00 8.15 0.00 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.68 +0.02 23 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.15 0.00 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.68 -0.24 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.05 -0.10 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.55 -0.10 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.05 -0.10 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.55 -0.10 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.05 -0.10 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.55 -0.10 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.05 -0.10 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.55 -0.10 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.05 -0.10 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.55 -0.10 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.05 -0.10 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.55 -0.10 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.05 -0.10 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.55 -0.10 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.05 -0.10 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.55 -0.10 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.05 -0.10 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.55 -0.10 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.05 -0.10 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.55 -0.10 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.05 -0.10 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.55 -0.10 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.05 -0.10 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.55 -0.10 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.05 -0.10 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.55 -0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2,059 0
30DEC26 70.00 P 0.06 0.06 0.06 0.05 -0.01 13 3 3,579 -3
30DEC26 72.50 P 0.13 0.13 0.13 0.14 -0.02 13 30 1,691 -12
30DEC26 75.00 P 0.39 0.39 0.39 0.38 -0.03 12 2 10,175 -2
30DEC26 77.50 P 1.05 1.05 0.86 0.90 -0.03 12 62 11,729 +22
30DEC26 80.00 P 2.24 2.26 1.88 1.94 -0.05 12 149 7,814 -32
30DEC26 82.50 P 4.01 4.01 3.60 3.52 -0.17 11 180 1,956 +30
30DEC26 85.00 P 0.00 0.00 0.00 5.68 -0.15 13 0 768 0
30DEC26 87.50 P 0.00 0.00 0.00 8.15 0.00 16 0 230 0
30DEC26 90.00 P 0.00 0.00 0.00 10.68 -0.05 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.15 -0.08 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.68 -0.24 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.05 -0.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.55 -0.10 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.05 -0.10 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.55 -0.10 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.05 -0.10 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.55 -0.10 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.05 -0.10 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.55 -0.10 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.05 -0.10 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.55 -0.10 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.05 -0.10 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.55 -0.10 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.05 -0.10 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.55 -0.10 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.05 -0.10 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.55 -0.10 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.05 -0.10 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.55 -0.10 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.05 -0.10 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.55 -0.10 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.05 -0.10 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.55 -0.10 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.05 -0.10 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.55 -0.10 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.05 -0.10 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.55 -0.10 0 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 0.01 - 16 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 0.01 - 14 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 0.03 - 13 0 0 -
28JAN27 70.00 P 0.08 0.08 0.08 0.08 - 13 36 36 -
28JAN27 72.50 P 0.00 0.00 0.00 0.20 - 12 0 0 -
28JAN27 75.00 P 0.56 0.56 0.56 0.50 - 12 45 45 -
28JAN27 77.50 P 1.25 1.25 1.04 1.06 - 11 12 12 -
28JAN27 80.00 P 2.40 2.40 2.28 2.12 - 11 170 170 -
28JAN27 82.50 P 0.00 0.00 0.00 3.76 - 12 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 5.82 - 13 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 8.16 - 15 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 10.68 - 18 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 13.15 - 20 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 15.68 - 23 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 18.05 - 0 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 20.55 - 0 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 23.05 - 0 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 25.55 - 0 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 28.05 - 0 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 30.55 - 0 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 33.05 - 0 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 35.55 - 0 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 38.05 - 0 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 40.55 - 0 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 43.05 - 0 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 45.55 - 0 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 48.05 - 0 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 50.55 - 0 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 53.05 - 0 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 55.55 - 0 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 58.05 - 0 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 60.55 - 0 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 63.05 - 0 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 65.55 - 0 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 68.05 - 0 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 70.55 - 0 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 73.05 - 0 0 0 -
28JAN27 155.00 P 0.00 0.00 0.00 75.55 - 0 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.02 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 +0.03 15 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 +0.03 14 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.24 +0.05 13 0 4,178 0
30MAR27 72.50 P 0.43 0.43 0.43 0.46 +0.03 13 70 1,370 +70
30MAR27 75.00 P 0.83 0.86 0.83 0.85 0.00 12 7 4,377 +7
30MAR27 77.50 P 1.63 1.64 1.40 1.47 -0.08 12 595 2,368 +595
30MAR27 80.00 P 2.80 2.80 2.51 2.53 -0.12 12 4 1,761 +2
30MAR27 82.50 P 4.43 4.43 4.04 4.07 -0.09 12 1,020 1,735 +930
30MAR27 85.00 P 0.00 0.00 0.00 5.90 -0.26 12 0 824 0
30MAR27 87.50 P 0.00 0.00 0.00 8.16 -0.08 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.68 -0.05 16 0 362 0
30MAR27 92.50 P 0.00 0.00 0.00 13.15 -0.08 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.68 -0.24 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.05 -0.10 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.55 -0.10 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.05 -0.10 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.55 -0.10 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.05 -0.10 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.55 -0.10 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.05 -0.10 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.55 -0.10 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.05 -0.10 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.55 -0.10 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.05 -0.10 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.55 -0.10 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.05 -0.10 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.55 -0.10 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.05 -0.10 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.55 -0.10 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.05 -0.10 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.55 -0.10 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.05 -0.10 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.55 -0.10 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.05 -0.10 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.55 -0.10 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.05 -0.10 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.55 -0.10 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.05 -0.10 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.55 -0.10 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 0.00 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 31 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 27 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 22 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 20 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 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 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 +0.01 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.21 +0.01 13 0 230 0
29JUN27 67.50 P 0.33 0.33 0.29 0.40 +0.01 13 22 831 +7
29JUN27 70.00 P 0.55 0.55 0.55 0.71 +0.01 13 5 1,603 0
29JUN27 72.50 P 1.10 1.10 0.96 1.20 0.00 13 87 3,998 +87
29JUN27 75.00 P 1.83 1.84 1.64 1.89 -0.02 12 300 3,626 +261
29JUN27 77.50 P 2.60 2.60 2.60 2.86 -0.03 12 1 1,823 +1
29JUN27 80.00 P 0.00 0.00 0.00 4.07 -0.05 12 0 4,650 0
29JUN27 82.50 P 5.87 5.87 5.87 5.57 -0.15 11 30 557 +30
29JUN27 85.00 P 0.00 0.00 0.00 7.36 -0.41 11 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.38 -0.43 10 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.52 -0.47 9 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 13.77 -0.07 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.39 +0.29 11 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.80 +0.39 11 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.23 +0.48 11 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.67 -0.13 10 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.12 -0.11 11 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.57 -0.10 12 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.01 -0.11 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.46 -0.10 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.91 -0.10 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.36 -0.10 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.81 -0.09 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.26 -0.09 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.71 -0.09 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.16 -0.09 15 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.61 -0.09 17 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.06 -0.09 18 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.55 -0.10 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.05 -0.10 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.55 -0.10 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.05 -0.10 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.55 -0.10 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.05 -0.10 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.55 -0.10 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.05 -0.10 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.55 -0.10 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.05 -0.10 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.55 -0.10 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 33 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 27 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 24 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 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 21 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 19 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 18 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 15 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 0.03 +0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.07 +0.01 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.16 +0.02 13 0 247 0
29SEP27 65.00 P 0.00 0.00 0.00 0.34 +0.02 13 0 165 0
29SEP27 67.50 P 0.00 0.00 0.00 0.65 +0.02 13 0 143 0
29SEP27 70.00 P 1.28 1.30 1.22 1.13 +0.02 14 142 538 +2
29SEP27 72.50 P 1.99 2.00 1.90 1.79 -0.02 14 207 236 +147
29SEP27 75.00 P 2.86 2.86 2.86 2.73 -0.03 14 20 181 +20
29SEP27 77.50 P 3.95 3.95 3.95 3.86 -0.09 14 1 172 0
29SEP27 80.00 P 5.55 5.55 5.55 5.29 -0.09 14 7 80 +7
29SEP27 82.50 P 0.00 0.00 0.00 6.91 -0.11 15 0 113 0
29SEP27 85.00 P 9.00 9.00 9.00 8.80 +0.15 15 3 365 +3
29SEP27 87.50 P 0.00 0.00 0.00 10.83 -0.11 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 12.97 +0.27 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.22 -0.10 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.02 -0.54 16 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.31 -0.55 16 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.64 -0.54 17 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.00 -0.53 17 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.38 -0.51 18 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.78 -0.48 18 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.19 -0.45 18 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.61 -0.43 19 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.03 -0.39 19 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.46 -0.36 20 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.90 -0.32 20 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.33 -0.31 20 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.77 -0.25 21 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.21 -0.22 21 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.66 -0.18 22 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.10 -0.15 22 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.55 -0.12 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.05 -0.10 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.55 -0.10 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.05 -0.10 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.55 -0.10 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.05 -0.10 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.55 -0.10 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.05 -0.10 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.55 -0.10 0 0 0 0
TOTAL PUT 4,866 104,355 +3,062
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 5.455
29OCT26 4.30 C 0.00 0.00 0.00 1.19 -0.08 57 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.09 -0.08 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.98 -0.09 43 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.87 -0.10 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.78 -0.09 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.68 -0.09 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.58 -0.10 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.50 -0.08 30 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.29 -0.06 26 0 90 0
29OCT26 5.50 C 0.15 0.15 0.13 0.13 -0.06 23 88 544 +41
29OCT26 5.75 C 0.06 0.07 0.06 0.06 -0.03 26 52 1,459 +34
29OCT26 6.00 C 0.03 0.03 0.03 0.02 -0.02 25 19 833 0
29OCT26 6.25 C 0.01 0.01 0.01 0.01 -0.01 28 35 1,287 +28
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.19 -0.09 36 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.09 -0.09 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.99 -0.10 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.89 -0.10 27 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.80 -0.09 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.70 -0.10 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.62 -0.08 26 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.52 -0.09 23 0 250 0
27NOV26 5.25 C 0.34 0.34 0.34 0.34 -0.07 24 71 221 +56
27NOV26 5.50 C 0.20 0.20 0.20 0.20 -0.05 24 15 652 0
27NOV26 5.75 C 0.00 0.00 0.00 0.11 -0.03 24 0 795 0
27NOV26 6.00 C 0.07 0.07 0.07 0.06 -0.01 25 3 1,096 +3
27NOV26 6.25 C 0.04 0.04 0.04 0.03 -0.01 26 5 428 +5
27NOV26 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 827 0
27NOV26 6.75 C 0.02 0.02 0.02 0.01 0.00 29 225 270 +169
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 408 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.09 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 -0.08 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.08 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.08 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 -0.08 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 -0.09 23 0 0 0
30DEC26 4.90 C 0.65 0.65 0.65 0.66 -0.07 25 15 15 +15
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.09 22 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.06 22 0 15 0
30DEC26 5.50 C 0.24 0.24 0.24 0.25 -0.05 23 1 47 +1
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.04 23 0 208 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 832 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.02 23 0 750 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 368 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 293 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.22 - 28 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 1.14 - 30 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 1.03 - 26 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 0.94 - 25 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 0.85 - 24 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 0.76 - 23 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 0.67 - 22 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 0.59 - 22 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 0.42 - 22 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 0.30 - 23 0 0 -
28JAN27 5.75 C 0.19 0.19 0.19 0.20 - 23 2 2 -
28JAN27 6.00 C 0.12 0.12 0.12 0.13 - 24 5 5 -
28JAN27 6.25 C 0.00 0.00 0.00 0.08 - 24 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.05 - 24 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.03 - 24 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.26 -0.09 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 -0.10 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.07 -0.10 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.10 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 -0.09 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 -0.08 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 -0.08 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 -0.08 23 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.51 -0.06 23 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 -0.06 23 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.06 22 0 218 0
30MAR27 6.00 C 0.19 0.19 0.19 0.18 -0.04 22 10 51 +10
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.04 22 0 119 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 265 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 442 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.29 -0.09 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.20 -0.08 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.10 -0.09 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.01 -0.09 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.93 -0.08 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.84 -0.09 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.76 -0.09 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.69 -0.08 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.51 -0.08 20 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.07 20 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 -0.06 20 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.18 -0.05 20 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.12 -0.04 20 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 -0.03 20 0 260 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 -0.02 20 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 222 0
29JUN27 8.00 C 0.06 0.06 0.06 0.01 0.00 23 12 267 -12
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 172 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.30 -0.09 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.21 -0.09 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.13 -0.08 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.05 -0.08 27 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.97 -0.08 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.89 -0.08 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.82 -0.07 26 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.75 -0.07 25 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.60 -0.05 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.36 -0.04 25 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.28 -0.03 25 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.21 -0.02 25 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.07 0.00 25 0 2 0
29SEP27 7.50 C 0.08 0.08 0.08 0.05 -0.01 25 1 16 +1
29SEP27 7.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 559 32,037 +351
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 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 36 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29OCT26 5.00 P 0.02 0.02 0.02 0.02 0.00 25 10 54 +10
29OCT26 5.25 P 0.06 0.07 0.06 0.06 +0.01 23 7 801 +7
29OCT26 5.50 P 0.18 0.18 0.17 0.17 +0.03 24 118 1,004 -81
29OCT26 5.75 P 0.00 0.00 0.00 0.33 +0.04 23 0 1,355 0
29OCT26 6.00 P 0.00 0.00 0.00 0.57 +0.08 30 0 776 0
29OCT26 6.25 P 0.00 0.00 0.00 0.80 +0.07 30 0 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 1.05 +0.08 37 0 1,213 0
29OCT26 6.75 P 0.00 0.00 0.00 1.30 +0.08 43 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.55 +0.09 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.80 +0.09 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.05 +0.09 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.30 +0.09 65 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.55 +0.09 70 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.80 +0.09 74 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.05 +0.09 79 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.30 +0.09 83 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.55 +0.09 87 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.70 P 0.01 0.01 0.01 0.01 0.00 23 10 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 4.90 P 0.03 0.03 0.03 0.03 0.00 24 20 20 +20
27NOV26 5.00 P 0.05 0.05 0.05 0.05 +0.01 24 15 57 +15
27NOV26 5.25 P 0.11 0.11 0.10 0.10 +0.01 22 15 456 +15
27NOV26 5.50 P 0.21 0.22 0.21 0.22 +0.04 23 21 1,967 +19
27NOV26 5.75 P 0.00 0.00 0.00 0.39 +0.07 25 0 5,484 0
27NOV26 6.00 P 0.00 0.00 0.00 0.59 +0.08 26 0 808 0
27NOV26 6.25 P 0.00 0.00 0.00 0.81 +0.08 26 0 390 0
27NOV26 6.50 P 0.00 0.00 0.00 1.05 +0.08 28 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.30 +0.08 33 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.55 +0.09 37 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.80 +0.09 41 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 2.05 +0.09 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.30 +0.09 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.55 +0.09 53 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.80 +0.09 56 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.05 +0.09 60 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.30 +0.09 63 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.55 +0.09 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 4.80 P 0.04 0.04 0.04 0.04 +0.01 24 4 19 +4
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 23 0 747 0
30DEC26 5.00 P 0.07 0.07 0.07 0.06 0.00 21 42 80 +42
30DEC26 5.25 P 0.14 0.15 0.14 0.14 +0.02 22 165 613 +165
30DEC26 5.50 P 0.00 0.00 0.00 0.25 +0.03 22 2 1,087 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.05 24 0 2,696 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 +0.06 24 0 562 0
30DEC26 6.25 P 0.00 0.00 0.00 0.82 +0.08 24 0 193 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 +0.09 27 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 +0.08 28 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 +0.09 32 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.80 +0.09 35 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 +0.09 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.09 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.55 +0.09 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.80 +0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.05 +0.09 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.30 +0.09 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.55 +0.09 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.80 +0.09 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.05 +0.09 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.30 +0.09 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.55 +0.09 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.05 +0.09 70 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.55 +0.09 74 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.05 +0.09 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.55 +0.09 82 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.05 +0.09 85 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.03 - 23 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.04 - 23 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.05 - 22 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.07 - 23 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.09 - 22 0 0 -
28JAN27 5.25 P 0.17 0.17 0.17 0.17 - 22 1 1 -
28JAN27 5.50 P 0.00 0.00 0.00 0.29 - 23 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.45 - 24 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.63 - 24 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.83 - 23 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 1.06 - 24 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 1.30 - 25 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 1.55 - 29 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 1.80 - 32 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 2.05 - 35 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 2.30 - 38 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 0.00 22 0 9 0
30MAR27 4.70 P 0.06 0.07 0.06 0.07 +0.01 23 3 43 +3
30MAR27 4.80 P 0.00 0.00 0.00 0.08 +0.01 22 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 +0.01 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 361 0
30MAR27 5.25 P 0.22 0.22 0.22 0.21 +0.02 21 225 722 +225
30MAR27 5.50 P 0.33 0.34 0.33 0.33 +0.03 22 231 1,444 +213
30MAR27 5.75 P 0.00 0.00 0.00 0.49 +0.05 23 0 829 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.06 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.87 +0.08 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 1.08 +0.08 24 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.31 +0.09 24 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.55 +0.09 25 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.80 +0.09 28 0 56 -11
30MAR27 7.50 P 0.00 0.00 0.00 2.05 +0.09 31 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.30 +0.09 33 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.55 +0.09 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.80 +0.09 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.05 +0.09 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.30 +0.09 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.55 +0.09 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.80 +0.09 46 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.05 +0.09 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.30 +0.09 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.55 +0.09 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.05 +0.09 55 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 0.00 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 +0.01 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 +0.01 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 +0.01 19 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 +0.01 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 +0.02 19 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.04 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.74 +0.04 18 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.93 +0.05 17 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.14 +0.06 15 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.36 +0.07 0 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 +0.07 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.81 +0.07 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 2.04 +0.07 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.28 +0.08 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.51 +0.08 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.75 +0.08 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.99 +0.09 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.41 -0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.65 -0.06 0 0 0 -80
29SEP27 4.30 P 0.13 0.13 0.13 0.15 +0.02 24 4 4 +4
29SEP27 4.40 P 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
29SEP27 4.50 P 0.19 0.19 0.19 0.21 +0.03 24 190 200 +190
29SEP27 4.60 P 0.22 0.22 0.22 0.24 +0.03 24 5 35 +5
29SEP27 4.70 P 0.00 0.00 0.00 0.28 +0.03 24 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.32 +0.03 24 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.36 +0.03 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.41 +0.04 24 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.54 +0.04 23 8 170 +8
29SEP27 5.50 P 0.00 0.00 0.00 0.69 +0.05 23 0 351 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 +0.05 23 0 43 0
29SEP27 6.00 P 1.01 1.01 1.01 1.03 +0.06 22 23 23 +23
29SEP27 6.25 P 0.00 0.00 0.00 1.22 +0.06 21 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.43 +0.07 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.64 +0.08 19 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.85 +0.07 0 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 2.08 +0.08 0 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.76 +0.08 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 3.00 +0.08 0 0 1 0
TOTAL PUT 1,119 38,732 +798
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$ 13.120
29OCT26 8.00 C 0.00 0.00 0.00 5.14 +0.09 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.89 +0.10 50 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.64 +0.09 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.39 +0.09 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.14 +0.09 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.89 +0.08 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.65 +0.09 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.15 +0.12 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.65 +0.11 20 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.18 +0.10 23 0 15 0
29OCT26 12.50 C 0.66 0.66 0.66 0.76 +0.08 23 45 45 +45
29OCT26 13.00 C 0.34 0.40 0.34 0.42 +0.04 23 121 237 +103
29OCT26 13.50 C 0.18 0.21 0.18 0.21 +0.03 23 176 479 +131
29OCT26 14.00 C 0.08 0.08 0.08 0.09 +0.01 24 50 1,065 +50
29OCT26 14.50 C 0.04 0.04 0.04 0.04 +0.01 25 5 748 +5
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.67 +0.08 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.19 +0.12 25 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.72 +0.11 24 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.28 +0.07 23 0 14 0
27NOV26 12.50 C 0.81 0.82 0.81 0.89 +0.05 23 60 175 +45
27NOV26 13.00 C 0.00 0.00 0.00 0.60 +0.05 24 0 52 0
27NOV26 13.50 C 0.00 0.00 0.00 0.36 +0.03 23 0 41 0
27NOV26 14.00 C 0.20 0.20 0.20 0.21 +0.02 24 10 79 +10
27NOV26 14.50 C 0.11 0.11 0.11 0.12 +0.01 24 5 65 +5
27NOV26 15.00 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 24 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.14 +0.03 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.64 +0.02 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.41 +0.04 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.24 +0.10 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 +0.10 24 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.39 +0.06 24 0 78 0
30DEC26 12.50 C 0.95 0.95 0.95 1.04 +0.06 24 43 291 +30
30DEC26 13.00 C 0.67 0.71 0.67 0.74 +0.05 24 39 319 +39
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.06 24 0 94 0
30DEC26 14.00 C 0.30 0.30 0.30 0.35 +0.04 24 4 135 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 +0.01 24 0 184 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 0.00 24 0 205 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.94 - 0 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 3.69 - 0 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 3.45 - 0 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 3.23 - 23 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 2.74 - 21 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 2.30 - 24 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 1.87 - 24 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 1.48 - 24 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 1.15 - 24 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 0.85 - 24 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 0.62 - 24 0 0 -
28JAN27 14.00 C 0.40 0.40 0.40 0.44 - 24 1 1 -
28JAN27 14.50 C 0.00 0.00 0.00 0.30 - 24 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.20 - 24 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.14 - 24 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.09 - 24 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.06 - 25 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.02 - 24 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 5.23 +0.03 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.99 +0.03 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.26 +0.02 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.02 +0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.78 +0.02 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.55 +0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.32 +0.02 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.86 +0.02 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.43 +0.03 24 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 +0.09 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 +0.08 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.35 +0.07 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.08 +0.06 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 +0.05 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 +0.03 24 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 +0.02 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 +0.01 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.33 +0.02 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.09 +0.02 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.86 +0.03 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.62 +0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.39 +0.02 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.16 +0.02 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.93 +0.03 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.70 +0.02 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.48 +0.02 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.06 +0.03 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.65 +0.01 26 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.30 +0.10 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.97 +0.09 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.68 +0.09 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.41 +0.08 26 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 1.18 +0.07 26 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.96 +0.07 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.78 +0.06 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 +0.02 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 +0.04 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 +0.02 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.18 +0.04 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.96 +0.05 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.74 +0.05 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.53 +0.06 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.11 +0.06 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.72 +0.06 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.31 +0.01 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.04 +0.06 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.74 +0.06 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.48 +0.05 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.25 +0.05 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.04 +0.03 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.87 +0.03 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
TOTAL CALL 559 8,388 +463
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29OCT26 11.50 P 0.02 0.02 0.02 0.01 -0.01 25 50 233 0
29OCT26 12.00 P 0.06 0.06 0.06 0.04 -0.02 24 215 336 -15
29OCT26 12.50 P 0.16 0.16 0.13 0.12 -0.04 24 161 633 +100
29OCT26 13.00 P 0.30 0.30 0.29 0.29 -0.06 24 115 397 +115
29OCT26 13.50 P 0.00 0.00 0.00 0.56 -0.10 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.94 -0.11 23 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.39 -0.12 23 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 1.88 -0.12 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.38 -0.12 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.94 -0.06 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.44 -0.06 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.94 -0.06 62 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.44 -0.06 67 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.94 -0.06 72 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.44 -0.06 77 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
27NOV26 11.50 P 0.06 0.06 0.06 0.05 -0.01 25 200 425 +200
27NOV26 12.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 5 0
27NOV26 12.50 P 0.25 0.25 0.25 0.24 -0.04 24 2 54 +2
27NOV26 13.00 P 0.00 0.00 0.00 0.42 -0.07 24 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 0.68 -0.10 23 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.04 -0.10 24 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.45 -0.11 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.90 -0.11 24 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.38 -0.12 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.94 -0.06 38 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.44 -0.06 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.94 -0.06 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.44 -0.06 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.94 -0.06 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.44 -0.06 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 105 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.05 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.07 24 0 151 0
30DEC26 13.50 P 0.89 0.89 0.88 0.81 -0.07 24 27 63 +12
30DEC26 14.00 P 0.00 0.00 0.00 1.14 -0.09 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 -0.11 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 -0.11 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.40 -0.11 24 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 -0.06 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.44 -0.06 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.94 -0.06 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.44 -0.06 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.94 -0.06 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 -0.06 48 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.02 - 26 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.04 - 25 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.08 - 25 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.15 - 24 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.26 - 24 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.42 - 24 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.63 - 24 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.89 - 24 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 1.21 - 24 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 1.57 - 24 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 1.98 - 24 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 2.42 - 24 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 2.95 - 29 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 3.44 - 32 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 3.94 - 35 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 4.44 - 37 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 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 -0.01 23 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 24 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 -0.01 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.04 25 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.04 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 -0.02 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 -0.06 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 -0.07 24 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.35 -0.08 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.70 -0.09 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.08 -0.10 24 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.54 -0.04 26 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 2.98 -0.04 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.45 -0.07 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.94 -0.06 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.44 -0.06 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.94 -0.06 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.44 -0.06 37 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 0.07 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 0.00 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 0.00 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.45 -0.02 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.62 -0.02 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.80 -0.05 27 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.06 -0.02 27 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.31 -0.04 27 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.62 -0.03 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.95 -0.04 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 -0.03 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.70 -0.01 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.11 -0.01 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.53 -0.04 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.98 -0.04 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.45 -0.07 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.94 -0.06 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.44 -0.06 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.14 -0.02 26 0 13 0
29SEP27 9.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.52 -0.04 26 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.10 -0.03 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.35 -0.07 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.61 -0.07 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.92 -0.07 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.26 -0.06 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.62 -0.06 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.01 -0.04 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.40 -0.04 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.80 -0.04 25 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.23 -0.03 25 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.66 -0.04 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.10 -0.03 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.55 -0.04 23 0 0 0
TOTAL PUT 770 6,714 +414
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$ 68.650
29OCT26 47.00 C 0.00 0.00 0.00 21.76 +0.36 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.77 +0.36 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.77 +0.37 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.77 +0.35 31 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.28 +0.35 34 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.78 +0.34 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.29 +0.40 22 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 8.80 +0.39 19 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 6.37 +0.37 20 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 4.13 +0.32 20 0 252 0
29OCT26 67.50 C 0.00 0.00 0.00 2.30 +0.23 20 0 175 0
29OCT26 70.00 C 0.80 0.94 0.80 1.03 +0.07 19 34 239 +21
29OCT26 72.50 C 0.35 0.39 0.35 0.39 +0.04 20 42 374 +41
29OCT26 75.00 C 0.16 0.17 0.15 0.13 +0.03 20 58 468 -10
29OCT26 77.50 C 0.08 0.08 0.07 0.03 0.00 20 46 393 +21
29OCT26 80.00 C 0.05 0.05 0.05 0.01 0.00 21 3 618 +3
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 376 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 232 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 294 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 35 100 116 +100
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.88 +0.33 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.88 +0.33 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.89 +0.32 24 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.40 +0.32 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.92 +0.34 21 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.47 +0.38 22 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.08 +0.36 22 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.84 +0.31 22 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 4.71 +0.10 20 0 198 0
27NOV26 67.50 C 2.86 2.96 2.86 3.12 +0.09 21 10 102 +10
27NOV26 70.00 C 1.73 1.78 1.73 1.92 +0.07 21 5 170 +5
27NOV26 72.50 C 1.04 1.04 1.04 1.09 +0.02 21 2 134 +2
27NOV26 75.00 C 0.00 0.00 0.00 0.60 +0.03 22 0 45 0
27NOV26 77.50 C 0.34 0.34 0.31 0.30 +0.02 22 25 85 0
27NOV26 80.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 292 0
27NOV26 82.50 C 0.00 0.00 0.00 0.06 0.00 22 0 344 0
27NOV26 85.00 C 0.10 0.10 0.10 0.03 0.00 23 45 214 +45
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 26.97 +0.30 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.97 +0.29 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.98 +0.29 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.99 +0.28 28 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.00 +0.28 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.00 +0.28 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.01 +0.27 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.02 +0.26 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.03 +0.25 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.40 +0.06 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.12 +0.20 22 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.74 +0.36 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.47 +0.32 22 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 7.39 +0.28 22 0 345 0
30DEC26 65.00 C 0.00 0.00 0.00 5.37 +0.06 21 0 1,086 0
30DEC26 67.50 C 3.63 3.74 3.63 3.87 +0.06 21 9 463 0
30DEC26 70.00 C 2.50 2.50 2.50 2.67 +0.04 22 3 447 +3
30DEC26 72.50 C 0.00 0.00 0.00 1.76 -0.03 22 0 923 0
30DEC26 75.00 C 1.12 1.15 1.12 1.15 +0.01 22 12 398 +11
30DEC26 77.50 C 0.00 0.00 0.00 0.72 +0.02 23 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.23 0.00 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 0.00 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 0.00 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 0.00 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 23 0 57 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
28JAN27 48.00 C 0.00 0.00 0.00 21.01 - 0 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 20.02 - 0 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 19.03 - 0 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 16.40 - 0 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 14.12 - 0 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 12.00 - 22 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 9.82 - 22 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 7.82 - 22 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 5.86 - 21 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 4.40 - 22 0 0 -
28JAN27 70.00 C 3.10 3.10 3.10 3.20 - 22 35 35 -
28JAN27 72.50 C 0.00 0.00 0.00 2.25 - 22 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 1.57 - 22 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 1.09 - 23 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 0.70 - 23 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 0.44 - 23 0 0 -
28JAN27 85.00 C 0.40 0.40 0.40 0.27 - 23 40 40 -
28JAN27 87.50 C 0.00 0.00 0.00 0.16 - 23 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 0.10 - 23 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 25.05 -0.14 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.09 -0.12 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.12 -0.12 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.16 -0.13 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.12 -0.21 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.16 -0.16 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.19 -0.17 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.83 -0.19 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.54 -0.21 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.37 +0.04 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.59 +0.26 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.61 0.00 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.85 -0.11 22 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.44 -0.10 22 0 91 0
30MAR27 70.00 C 4.13 4.13 4.13 4.25 -0.11 22 78 681 +61
30MAR27 72.50 C 0.00 0.00 0.00 3.26 -0.14 22 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.50 -0.07 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.94 +0.02 23 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.41 0.00 23 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 1.02 0.00 23 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.72 -0.01 23 0 43 0
30MAR27 87.50 C 0.76 0.76 0.76 0.50 -0.01 23 15 23 +10
30MAR27 90.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 22.48 -0.18 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.52 -0.20 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.59 -0.19 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.65 -0.20 18 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.38 -0.21 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.20 -0.22 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.12 -0.20 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.29 +0.26 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.51 -0.05 24 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 7.94 -0.04 24 0 16 0
29JUN27 67.50 C 0.00 0.00 0.00 6.56 -0.03 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.33 -0.03 24 0 153 0
29JUN27 72.50 C 4.41 4.41 4.41 4.42 +0.10 24 1 276 +1
29JUN27 75.00 C 0.00 0.00 0.00 3.54 +0.08 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.81 +0.06 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.20 +0.04 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.69 +0.02 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.31 +0.02 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.01 +0.01 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.74 0.00 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.56 0.00 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.42 0.00 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.31 0.00 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 21.65 -0.13 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.74 -0.13 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.83 -0.14 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.64 -0.14 23 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.56 -0.14 24 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.56 -0.18 24 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.87 +0.29 24 0 50 0
29SEP27 62.50 C 0.00 0.00 0.00 10.17 -0.06 24 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.70 -0.05 24 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.47 +0.10 25 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.29 +0.03 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.31 +0.04 25 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 4.35 -0.06 24 0 130 0
29SEP27 77.50 C 0.00 0.00 0.00 3.75 +0.11 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.13 +0.11 25 0 35 0
29SEP27 82.50 C 2.71 2.73 2.71 2.57 +0.08 25 10 11 +10
29SEP27 85.00 C 0.00 0.00 0.00 2.11 +0.08 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.73 +0.06 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.35 +0.04 24 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.11 +0.04 24 0 0 0
TOTAL CALL 573 14,473 +334
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 174 0
29OCT26 60.00 P 0.06 0.06 0.05 0.02 0.00 22 45 292 +45
29OCT26 62.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 223 0
29OCT26 65.00 P 0.55 0.55 0.46 0.33 -0.08 20 32 1,394 +6
29OCT26 67.50 P 1.40 1.40 1.10 1.03 -0.16 20 67 950 +31
29OCT26 70.00 P 2.65 2.65 2.65 2.33 -0.28 21 15 459 0
29OCT26 72.50 P 0.00 0.00 0.00 4.12 -0.34 20 0 195 0
29OCT26 75.00 P 0.00 0.00 0.00 6.38 -0.39 20 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.85 -0.40 0 0 45 0
29OCT26 80.00 P 0.00 0.00 0.00 11.35 -0.40 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.26 +0.01 51 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.78 +0.03 57 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.28 +0.03 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.77 +0.02 68 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.26 +0.01 73 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.76 +0.01 77 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.26 +0.01 82 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
27NOV26 57.50 P 0.10 0.10 0.10 0.05 -0.01 22 120 384 +113
27NOV26 60.00 P 0.28 0.28 0.28 0.15 -0.04 22 1 123 -1
27NOV26 62.50 P 0.56 0.56 0.55 0.41 -0.08 22 76 243 +75
27NOV26 65.00 P 1.19 1.19 1.02 0.93 -0.15 22 196 417 +56
27NOV26 67.50 P 2.08 2.08 2.06 1.81 -0.17 22 9 245 +6
27NOV26 70.00 P 3.38 3.38 3.35 3.12 -0.24 23 30 126 +15
27NOV26 72.50 P 5.15 5.15 5.15 4.83 -0.28 23 15 146 +15
27NOV26 75.00 P 0.00 0.00 0.00 6.69 -0.37 22 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.94 -0.38 22 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.35 -0.40 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.26 +0.01 38 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.78 +0.03 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.28 +0.03 46 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.77 +0.02 50 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.26 +0.01 54 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.76 +0.01 57 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.26 +0.01 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 287 0
30DEC26 55.00 P 0.17 0.17 0.17 0.06 -0.02 22 1 209 0
30DEC26 57.50 P 0.30 0.30 0.30 0.17 -0.04 23 1 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 -0.08 23 0 698 0
30DEC26 62.50 P 0.85 0.88 0.85 0.79 -0.13 23 16 447 -15
30DEC26 65.00 P 1.64 1.64 1.48 1.47 -0.13 23 42 238 +8
30DEC26 67.50 P 2.65 2.66 2.63 2.44 -0.15 23 9 170 +3
30DEC26 70.00 P 3.91 3.91 3.91 3.74 -0.18 23 15 195 +15
30DEC26 72.50 P 5.63 5.63 5.63 5.38 -0.22 24 15 663 0
30DEC26 75.00 P 0.00 0.00 0.00 7.07 -0.36 22 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 9.17 -0.38 22 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.79 -0.05 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.27 +0.02 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.84 +0.09 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.36 +0.11 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.87 +0.12 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.37 +0.12 46 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.86 +0.11 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.36 +0.11 52 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.05 - 23 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.13 - 23 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.30 - 23 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.60 - 23 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 1.10 - 23 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 1.83 - 23 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 2.85 - 23 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 4.15 - 23 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 5.73 - 24 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 7.59 - 24 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 9.38 - 22 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 11.91 - 27 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 14.32 - 29 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 16.84 - 32 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 19.36 - 36 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 21.87 - 39 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 25 0
30MAR27 52.50 P 0.35 0.35 0.35 0.18 -0.04 23 6 6 +4
30MAR27 55.00 P 0.00 0.00 0.00 0.36 -0.07 23 0 58 0
30MAR27 57.50 P 0.83 0.83 0.81 0.65 -0.10 23 8 148 +5
30MAR27 60.00 P 0.00 0.00 0.00 1.09 -0.13 23 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 1.73 -0.09 23 0 134 0
30MAR27 65.00 P 2.69 2.74 2.69 2.42 -0.26 23 95 309 +89
30MAR27 67.50 P 0.00 0.00 0.00 3.65 -0.08 24 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 4.95 -0.09 24 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 6.49 -0.11 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.23 -0.25 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 9.88 -0.38 23 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.29 -0.04 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.55 -0.10 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.94 +0.03 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.42 +0.16 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.92 +0.17 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.37 +0.12 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.87 +0.12 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.37 +0.12 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 -0.04 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.36 -0.05 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.62 -0.06 24 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.00 -0.11 24 0 54 0
29JUN27 57.50 P 1.65 1.65 1.56 1.52 -0.09 24 5 136 +2
29JUN27 60.00 P 2.32 2.32 2.17 2.21 -0.04 24 32 145 +32
29JUN27 62.50 P 0.00 0.00 0.00 2.93 -0.20 23 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 3.93 -0.19 23 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.08 -0.20 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 6.48 -0.15 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.04 -0.12 24 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.76 -0.14 24 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.74 -0.18 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.70 +0.01 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.77 +0.03 25 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.90 +0.04 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.08 +0.06 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.32 +0.08 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.57 +0.11 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.91 -0.18 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.38 -0.06 28 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.69 -0.05 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.06 -0.07 25 0 1 0
29SEP27 55.00 P 1.65 1.65 1.65 1.48 -0.16 24 3 61 +3
29SEP27 57.50 P 0.00 0.00 0.00 2.17 -0.09 25 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 2.89 -0.09 24 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 3.79 -0.07 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 4.79 -0.18 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 5.98 -0.12 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.39 -0.08 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 8.91 -0.18 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.52 -0.26 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.49 -0.01 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.40 0.00 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.38 0.00 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.44 +0.01 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.57 +0.06 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.71 +0.05 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.92 +0.03 26 0 0 0
TOTAL PUT 854 14,201 +507
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.740
29OCT26 34.00 C 0.00 0.00 0.00 12.82 0.00 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.82 +0.04 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.83 +0.03 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.83 +0.01 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.83 0.00 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.83 +0.07 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.84 +0.08 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.85 +0.08 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.87 +0.07 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.92 +0.06 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.02 +0.04 20 0 31 0
29OCT26 45.00 C 2.04 2.04 2.04 2.15 -0.04 18 15 106 0
29OCT26 46.00 C 0.00 0.00 0.00 1.53 0.00 20 0 115 0
29OCT26 47.00 C 0.89 0.99 0.83 0.98 0.00 19 32 117 +17
29OCT26 48.00 C 0.54 0.60 0.54 0.58 -0.02 19 2 237 +1
29OCT26 49.00 C 0.32 0.32 0.32 0.32 -0.04 19 10 282 +10
29OCT26 50.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 140 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 0.00 20 0 130 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.92 -0.07 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.85 -0.16 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.93 -0.11 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.95 +0.07 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.98 +0.07 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.03 +0.06 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.11 +0.04 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.25 +0.03 21 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.45 +0.02 21 0 53 0
27NOV26 45.00 C 2.67 2.80 2.67 2.77 -0.01 22 30 121 -30
27NOV26 46.00 C 2.05 2.05 2.05 2.12 -0.02 21 13 84 -2
27NOV26 47.00 C 0.00 0.00 0.00 1.58 -0.02 21 0 127 0
27NOV26 48.00 C 0.00 0.00 0.00 1.14 -0.02 21 0 127 0
27NOV26 49.00 C 0.00 0.00 0.00 0.81 -0.03 21 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.56 -0.03 21 0 54 0
27NOV26 52.50 C 0.00 0.00 0.00 0.20 -0.02 21 0 34 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 70.00 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 16.97 +0.08 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.97 +0.07 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.88 -0.02 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.99 +0.08 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.91 -0.12 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.99 -0.09 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.99 -0.18 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.04 -0.16 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.08 -0.16 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.11 +0.06 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.18 +0.06 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.28 +0.05 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.42 +0.04 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.62 +0.04 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.88 +0.03 21 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.24 0.00 22 0 139 0
30DEC26 46.00 C 2.55 2.55 2.55 2.62 -0.02 22 12 65 -12
30DEC26 47.00 C 2.00 2.00 2.00 2.09 0.00 21 15 120 +15
30DEC26 48.00 C 1.35 1.35 1.35 1.63 -0.01 21 4 187 +4
30DEC26 49.00 C 0.00 0.00 0.00 1.26 -0.01 21 0 251 0
30DEC26 50.00 C 0.00 0.00 0.00 0.96 -0.02 21 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.47 -0.01 22 0 113 0
30DEC26 55.00 C 0.25 0.25 0.25 0.20 -0.01 22 4 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 9.25 - 23 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 8.27 - 21 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 7.37 - 21 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 6.50 - 21 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 5.68 - 21 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 4.91 - 21 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 4.19 - 21 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 3.57 - 22 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 2.98 - 22 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 2.45 - 22 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 2.00 - 22 0 0 -
28JAN27 49.00 C 1.54 1.54 1.54 1.62 - 22 2 2 -
28JAN27 50.00 C 0.00 0.00 0.00 1.30 - 22 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.70 - 22 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.35 - 22 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.17 - 22 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.08 - 22 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 0.03 - 21 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 13.39 -0.14 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.43 -0.10 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.48 -0.15 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.54 -0.10 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.63 -0.10 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.64 -0.19 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.78 +0.05 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.97 +0.05 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.19 +0.04 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.47 +0.04 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.79 +0.03 21 0 15 0
30MAR27 45.00 C 4.14 4.14 4.14 4.23 0.00 22 30 66 +15
30MAR27 46.00 C 0.00 0.00 0.00 3.65 -0.03 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.13 -0.03 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.67 -0.02 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.26 -0.01 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.90 -0.01 22 0 9 0
30MAR27 52.50 C 1.23 1.28 1.23 1.20 0.00 22 40 45 +30
30MAR27 55.00 C 0.00 0.00 0.00 0.72 0.00 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.42 0.00 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 0.00 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.68 -0.01 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.75 -0.03 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.81 +0.18 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.86 -0.04 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.97 -0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.11 +0.02 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.06 +0.06 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.26 +0.05 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.50 +0.04 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.80 +0.04 21 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 5.14 -0.12 21 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.52 +0.03 21 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 3.96 +0.02 21 0 36 0
29JUN27 47.00 C 3.60 3.60 3.60 3.55 +0.01 21 15 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.99 +0.02 21 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.58 +0.01 21 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 2.20 0.00 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.51 0.00 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.97 -0.01 21 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.61 -0.01 21 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 0.00 21 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 0.00 21 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.81 +0.18 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.86 -0.04 23 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.97 -0.01 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.12 +0.03 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.33 +0.05 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.60 +0.06 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.89 +0.05 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.23 +0.05 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.77 +0.04 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.19 +0.05 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.64 +0.02 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.15 +0.04 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.70 +0.03 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.28 +0.03 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.90 +0.02 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.12 +0.02 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.52 +0.01 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.08 +0.01 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.53 +0.01 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 1 0
TOTAL CALL 224 5,972 +48
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29OCT26 40.00 P 0.02 0.02 0.02 0.01 0.00 24 10 24 +10
29OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 28 0
29OCT26 42.00 P 0.11 0.11 0.08 0.03 -0.01 20 15 84 +5
29OCT26 43.00 P 0.15 0.15 0.14 0.08 -0.02 20 13 135 +10
29OCT26 44.00 P 0.30 0.30 0.28 0.18 -0.04 20 6 185 +6
29OCT26 45.00 P 0.55 0.55 0.44 0.38 -0.06 20 6 329 +6
29OCT26 46.00 P 0.80 0.80 0.80 0.70 -0.07 20 15 263 +15
29OCT26 47.00 P 0.00 0.00 0.00 1.16 -0.06 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 1.76 -0.09 20 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 2.50 -0.10 20 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 3.35 -0.10 20 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 5.76 -0.08 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.26 -0.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.89 +0.05 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.39 +0.05 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.94 +0.10 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.39 +0.05 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.89 +0.05 76 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.45 +0.11 86 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 19 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 109 0
27NOV26 42.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 22 0
27NOV26 43.00 P 0.00 0.00 0.00 0.32 -0.04 21 0 34 0
27NOV26 44.00 P 0.00 0.00 0.00 0.53 -0.05 21 0 71 0
27NOV26 45.00 P 1.00 1.00 0.90 0.81 -0.07 21 8 236 +3
27NOV26 46.00 P 0.00 0.00 0.00 1.20 -0.05 22 0 221 0
27NOV26 47.00 P 0.00 0.00 0.00 1.65 -0.06 21 0 85 0
27NOV26 48.00 P 2.31 2.31 2.27 2.23 -0.06 21 30 165 +15
27NOV26 49.00 P 0.00 0.00 0.00 2.89 -0.09 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 3.64 -0.10 21 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 5.82 -0.09 21 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.33 -0.01 28 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.92 +0.08 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.43 +0.09 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.94 +0.10 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.45 +0.11 54 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.89 +0.05 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.45 +0.11 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 54 0
30DEC26 40.00 P 0.26 0.26 0.26 0.15 -0.01 22 60 117 +60
30DEC26 41.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 0.38 -0.04 22 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.58 -0.04 22 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 0.84 -0.05 22 0 73 0
30DEC26 45.00 P 0.00 0.00 0.00 1.16 -0.04 22 0 460 0
30DEC26 46.00 P 1.54 1.54 1.54 1.55 -0.06 21 2 163 +2
30DEC26 47.00 P 0.00 0.00 0.00 2.02 -0.07 21 0 152 0
30DEC26 48.00 P 2.93 2.93 2.93 2.57 -0.05 21 15 85 -15
30DEC26 49.00 P 0.00 0.00 0.00 3.22 -0.08 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 3.93 -0.08 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 5.96 -0.09 21 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 8.33 -0.03 24 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 10.92 +0.08 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.43 +0.09 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.94 +0.10 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.45 +0.11 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.89 +0.05 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.45 +0.11 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.76 -0.08 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.26 -0.08 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.09 - 21 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.15 - 21 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.24 - 21 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.37 - 22 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.55 - 22 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.78 - 22 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 1.07 - 22 0 0 -
28JAN27 45.00 P 1.65 1.65 1.65 1.42 - 22 15 15 -
28JAN27 46.00 P 0.00 0.00 0.00 1.83 - 22 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 2.26 - 21 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 2.81 - 21 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 3.43 - 21 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 4.13 - 21 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 6.09 - 21 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 8.33 - 22 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 10.92 - 28 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 13.43 - 33 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 15.94 - 37 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 18.45 - 41 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.33 -0.02 22 0 28 0
30MAR27 40.00 P 0.52 0.52 0.52 0.47 -0.02 22 5 23 +5
30MAR27 41.00 P 0.00 0.00 0.00 0.65 -0.02 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.87 -0.02 22 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.11 -0.02 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.41 -0.04 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.77 -0.04 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.19 -0.03 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.67 -0.02 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.21 -0.02 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.84 -0.07 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.51 -0.08 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.36 -0.07 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.47 -0.08 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.92 +0.05 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.43 +0.09 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.94 +0.10 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.45 +0.11 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.89 +0.05 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.45 +0.11 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.76 -0.08 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.26 -0.08 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.55 -0.02 21 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.73 -0.02 21 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 0.95 -0.04 21 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.22 -0.04 21 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.52 -0.05 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 1.89 -0.04 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.27 -0.05 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.71 +0.03 21 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.17 -0.06 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 3.71 -0.05 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.29 -0.06 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.91 -0.08 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.58 -0.08 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.40 -0.08 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.51 +0.08 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.65 +0.05 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.89 +0.11 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.19 +0.08 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.53 +0.10 20 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.89 -0.14 14 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.45 0.00 24 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.55 0.00 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.72 -0.02 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.91 -0.02 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.12 -0.01 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.33 -0.07 21 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.63 -0.03 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.01 +0.03 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.32 -0.06 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.73 -0.04 21 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.17 -0.03 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 3.68 -0.02 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 4.19 -0.03 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.76 -0.03 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.37 -0.04 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.15 -0.06 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 7.91 -0.06 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.83 +0.04 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.92 -0.07 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.05 -0.12 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.36 -0.07 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.68 -0.07 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.04 -0.07 22 0 0 0
TOTAL PUT 200 5,667 +122
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.120
02OCT26 19.00 C 0.00 0.00 0.00 9.12 -0.68 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 8.87 -0.68 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 8.62 -0.68 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 8.37 -0.68 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.12 -0.68 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.62 -0.69 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.12 -0.74 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.62 -0.69 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.12 -0.69 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.62 -0.69 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.12 -0.69 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.62 -0.69 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.12 -0.69 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.62 -0.69 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.13 -0.68 70 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 2.63 -0.75 60 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.17 -0.71 72 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 1.64 -0.72 46 0 15 0
02OCT26 27.00 C 1.07 1.13 1.07 1.16 -0.72 41 6 93 +3
02OCT26 27.50 C 0.00 0.00 0.00 0.69 -0.71 32 0 30 0
02OCT26 28.00 C 0.69 0.69 0.29 0.32 -0.57 30 43 165 +43
02OCT26 28.50 C 0.31 0.31 0.10 0.15 -0.39 36 31 48 +17
02OCT26 29.00 C 0.12 0.18 0.07 0.06 -0.19 38 54 184 +35
02OCT26 29.50 C 0.03 0.03 0.01 0.03 -0.11 44 13 113 0
02OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.06 51 0 158 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 20 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 4 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 32 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 9.13 -0.68 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 8.88 -0.68 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 8.63 -0.68 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 8.38 -0.68 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 8.13 -0.67 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 7.63 -0.69 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 7.13 -0.73 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 6.63 -0.69 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 6.13 -0.73 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 5.64 -0.68 62 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 5.14 -0.68 56 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 4.64 -0.68 50 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 4.14 -0.68 45 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 3.64 -0.68 39 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 3.15 -0.67 40 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 2.67 -0.71 40 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 2.19 -0.69 38 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 1.74 -0.62 37 0 0 0
09OCT26 27.00 C 1.64 1.64 1.64 1.29 -0.59 33 15 45 +15
09OCT26 27.50 C 1.26 1.26 1.10 0.90 -0.53 32 43 43 +13
09OCT26 28.00 C 0.61 0.61 0.61 0.58 -0.48 31 45 108 0
09OCT26 28.50 C 0.00 0.00 0.00 0.37 -0.38 32 0 49 0
09OCT26 29.00 C 0.36 0.40 0.20 0.22 -0.27 32 34 105 +33
09OCT26 29.50 C 0.16 0.16 0.12 0.12 -0.21 32 4 70 +4
09OCT26 30.00 C 0.00 0.00 0.00 0.07 -0.15 34 0 197 0
09OCT26 30.50 C 0.04 0.04 0.04 0.03 -0.12 33 11 59 -11
09OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.08 35 0 4 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.06 36 0 3 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 18.88 -0.68 193 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.63 -0.68 188 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.38 -0.68 183 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.13 -0.68 178 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.63 -0.68 169 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.13 -0.68 160 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.63 -0.68 151 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.13 -0.68 143 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.63 -0.68 135 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.13 -0.68 128 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.63 -0.68 120 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.13 -0.68 113 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.63 -0.68 105 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.13 -0.67 97 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.63 -0.68 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.13 -0.68 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.63 -0.68 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.13 -0.68 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.63 -0.68 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.13 -0.68 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.63 -0.68 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.13 -0.68 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.63 -0.70 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.13 -0.68 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.13 -0.73 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.13 -0.73 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.14 -0.68 42 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.14 -0.68 34 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 3.17 -0.66 34 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 2.30 -0.58 36 0 440 0
29OCT26 27.00 C 1.59 1.59 1.51 1.51 -0.48 33 18 759 0
29OCT26 28.00 C 1.02 1.02 0.94 0.95 -0.39 33 33 1,808 +7
29OCT26 29.00 C 0.83 0.83 0.57 0.57 -0.34 33 74 4,793 +28
29OCT26 30.00 C 0.48 0.50 0.33 0.34 -0.22 34 326 7,751 +237
29OCT26 31.00 C 0.32 0.32 0.20 0.19 -0.13 34 160 5,203 -61
29OCT26 32.00 C 0.16 0.19 0.11 0.10 -0.09 35 503 2,930 -301
29OCT26 33.00 C 0.11 0.11 0.07 0.05 -0.06 35 106 2,203 -61
29OCT26 34.00 C 0.04 0.04 0.04 0.03 -0.02 36 5 875 -5
29OCT26 35.00 C 0.04 0.04 0.04 0.02 -0.02 38 10 634 0
29OCT26 36.00 C 0.02 0.02 0.02 0.01 -0.01 38 10 799 -10
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.88 -0.68 152 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.63 -0.68 148 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.38 -0.68 144 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.13 -0.68 141 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.63 -0.68 134 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.13 -0.68 127 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.63 -0.68 121 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.13 -0.68 114 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.63 -0.68 108 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.13 -0.68 102 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.63 -0.68 97 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.13 -0.68 91 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.63 -0.68 86 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.13 -0.67 81 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.63 -0.68 76 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.13 -0.68 67 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.63 -0.68 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.13 -0.68 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.63 -0.68 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.13 -0.68 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.63 -0.68 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.13 -0.68 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.63 -0.70 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.13 -0.68 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.13 -0.73 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.14 -0.72 40 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 5.15 -0.67 36 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.21 -0.65 36 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 3.36 -0.61 36 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 2.64 -0.54 36 0 229 0
27NOV26 27.00 C 2.41 2.41 2.41 2.04 -0.47 36 15 315 +15
27NOV26 28.00 C 1.56 1.56 1.52 1.54 -0.37 36 190 781 +99
27NOV26 29.00 C 1.44 1.44 1.08 1.12 -0.36 36 315 1,916 -83
27NOV26 30.00 C 0.82 0.86 0.80 0.82 -0.29 36 61 2,174 +1
27NOV26 31.00 C 0.56 0.57 0.55 0.59 -0.23 37 43 851 +4
27NOV26 32.00 C 0.44 0.44 0.40 0.40 -0.19 36 144 1,496 +31
27NOV26 33.00 C 0.30 0.30 0.28 0.27 -0.17 36 212 1,768 +131
27NOV26 34.00 C 0.28 0.28 0.20 0.19 -0.13 37 120 2,944 +36
27NOV26 35.00 C 0.15 0.15 0.14 0.13 -0.09 37 17 492 +2
27NOV26 36.00 C 0.00 0.00 0.00 0.09 -0.07 38 0 244 0
27NOV26 37.00 C 0.08 0.08 0.08 0.06 -0.05 38 1 76 0
27NOV26 38.00 C 0.06 0.06 0.06 0.04 -0.04 38 9 53 +9
27NOV26 39.00 C 0.05 0.05 0.05 0.03 -0.03 39 10 214 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 151 0
27NOV26 44.00 C 0.01 0.01 0.01 0.01 0.00 44 303 325 +303
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.88 -0.68 126 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.63 -0.68 123 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.38 -0.68 120 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.13 -0.68 117 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.63 -0.68 111 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.13 -0.68 105 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.63 -0.68 100 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.13 -0.68 95 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.63 -0.68 90 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.13 -0.68 86 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.63 -0.68 82 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.13 -0.68 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.63 -0.68 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.13 -0.68 70 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.63 -0.68 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.13 -0.68 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.63 -0.68 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.13 -0.68 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.63 -0.68 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.13 -0.68 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.63 -0.68 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.13 -0.68 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.63 -0.70 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.13 -0.68 0 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.14 -0.72 38 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.17 -0.69 37 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.27 -0.57 37 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 4.45 -0.54 37 0 58 0
30DEC26 25.00 C 3.71 3.71 3.71 3.82 -0.44 39 15 450 -15
30DEC26 26.00 C 0.00 0.00 0.00 3.06 -0.56 36 0 433 0
30DEC26 27.00 C 2.85 2.85 2.85 2.49 -0.46 36 15 3,097 0
30DEC26 28.00 C 2.00 2.00 2.00 2.00 -0.41 36 16 6,796 -15
30DEC26 29.00 C 1.78 1.86 1.54 1.60 -0.35 37 8,800 4,997 -6,287
30DEC26 30.00 C 1.40 1.42 1.21 1.23 -0.34 36 256 2,966 +159
30DEC26 31.00 C 1.20 1.20 0.95 0.97 -0.28 37 131 4,127 +52
30DEC26 32.00 C 0.87 0.87 0.75 0.75 -0.23 37 25 1,745 +16
30DEC26 33.00 C 0.58 0.58 0.57 0.57 -0.21 37 52 2,409 -15
30DEC26 34.00 C 0.48 0.48 0.45 0.43 -0.18 37 132 2,527 -12
30DEC26 35.00 C 0.46 0.46 0.35 0.32 -0.15 37 76 1,626 +30
30DEC26 36.00 C 0.32 0.32 0.32 0.23 -0.16 37 20 494 0
30DEC26 37.00 C 0.26 0.26 0.26 0.17 -0.14 37 5 1,115 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.11 37 0 498 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.10 37 0 113 0
30DEC26 40.00 C 0.12 0.12 0.12 0.07 -0.08 38 10 152 -10
30DEC26 41.00 C 0.11 0.11 0.11 0.05 -0.07 38 12 210 0
30DEC26 42.00 C 0.08 0.08 0.08 0.04 -0.06 38 20 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 7 0
30DEC26 44.00 C 0.06 0.06 0.06 0.02 -0.04 38 20 220 0
30DEC26 45.00 C 0.05 0.05 0.05 0.01 -0.04 37 10 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 18.38 - 107 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 18.13 - 104 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 17.63 - 99 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 17.13 - 94 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 16.63 - 90 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 16.13 - 85 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 15.63 - 81 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 15.13 - 77 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 14.63 - 73 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 14.13 - 69 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 13.63 - 65 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 13.13 - 61 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 12.63 - 57 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 12.13 - 54 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 11.63 - 50 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 11.13 - 0 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 10.63 - 0 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 10.13 - 0 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 9.63 - 0 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 9.13 - 0 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 8.63 - 0 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 8.14 - 38 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 7.15 - 35 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 6.28 - 37 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 5.45 - 37 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 4.69 - 37 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 4.00 - 37 0 0 -
28JAN27 26.00 C 3.41 3.41 3.41 3.46 - 38 30 30 -
28JAN27 27.00 C 0.00 0.00 0.00 2.82 - 36 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 2.34 - 37 0 0 -
28JAN27 29.00 C 1.89 1.89 1.89 1.96 - 37 107 107 -
28JAN27 30.00 C 1.53 1.56 1.53 1.61 - 37 46 46 -
28JAN27 31.00 C 1.26 1.28 1.25 1.31 - 37 89 89 -
28JAN27 32.00 C 1.04 1.04 1.03 1.08 - 38 48 48 -
28JAN27 33.00 C 0.83 0.85 0.83 0.88 - 38 58 58 -
28JAN27 34.00 C 0.70 0.70 0.68 0.73 - 39 80 80 -
28JAN27 35.00 C 0.00 0.00 0.00 0.57 - 38 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 0.46 - 39 0 0 -
28JAN27 37.00 C 0.36 0.36 0.36 0.39 - 39 10 10 -
28JAN27 38.00 C 0.37 0.37 0.37 0.31 - 40 3 3 -
28JAN27 39.00 C 0.00 0.00 0.00 0.25 - 40 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 0.21 - 40 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 0.18 - 41 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 0.15 - 41 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 0.12 - 42 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 0.11 - 42 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 0.09 - 43 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 0.07 - 43 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 0.06 - 43 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 0.03 - 43 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.02 - 44 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 18.88 -0.68 91 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.63 -0.68 89 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.38 -0.68 86 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.13 -0.68 84 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.63 -0.68 80 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.13 -0.68 76 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.63 -0.68 72 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.13 -0.68 68 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.63 -0.68 65 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.13 -0.68 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.63 -0.68 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.13 -0.68 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.63 -0.68 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.13 -0.68 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.63 -0.68 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.13 -0.68 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.63 -0.68 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.13 -0.68 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.63 -0.68 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.15 -0.67 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.71 -0.62 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.24 -0.63 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.80 -0.63 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.36 -0.61 40 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 7.50 -0.60 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.70 -0.59 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 5.94 -0.56 38 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.17 -0.65 37 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 4.52 -0.62 37 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 3.97 -0.56 37 0 711 0
30MAR27 27.00 C 3.79 3.79 3.79 3.45 -0.45 37 15 1,739 +15
30MAR27 28.00 C 0.00 0.00 0.00 2.98 -0.40 37 0 1,396 0
30MAR27 29.00 C 0.00 0.00 0.00 2.56 -0.36 37 0 3,345 0
30MAR27 30.00 C 0.00 0.00 0.00 2.20 -0.32 37 0 478 0
30MAR27 31.00 C 1.88 1.88 1.88 1.86 -0.32 37 400 1,366 +400
30MAR27 32.00 C 0.00 0.00 0.00 1.60 -0.27 37 0 501 0
30MAR27 33.00 C 0.00 0.00 0.00 1.36 -0.25 38 0 832 0
30MAR27 34.00 C 0.00 0.00 0.00 1.15 -0.25 38 0 820 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 -0.20 38 0 960 0
30MAR27 36.00 C 0.86 0.86 0.86 0.82 -0.19 38 2 489 +2
30MAR27 37.00 C 0.00 0.00 0.00 0.69 -0.16 38 0 323 0
30MAR27 38.00 C 0.00 0.00 0.00 0.58 -0.15 38 0 390 0
30MAR27 39.00 C 0.58 0.58 0.58 0.49 -0.12 38 1 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.34 -0.10 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 -0.08 38 0 197 0
30MAR27 43.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.88 -0.68 74 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.63 -0.68 72 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.38 -0.68 70 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.13 -0.68 68 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.63 -0.68 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.13 -0.68 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.63 -0.68 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.13 -0.68 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.63 -0.68 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.13 -0.68 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.63 -0.68 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.15 -0.66 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.68 -0.68 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.21 -0.65 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.75 -0.61 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.29 -0.62 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.83 -0.66 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.38 -0.61 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.93 -0.62 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.49 -0.62 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.06 -0.61 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.64 -0.59 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.21 -0.59 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.81 -0.55 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.00 -0.55 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.25 -0.55 38 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.54 -0.53 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.88 -0.57 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.27 -0.55 37 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 4.74 -0.44 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.23 -0.48 38 0 113 0
29JUN27 28.00 C 0.00 0.00 0.00 3.76 -0.46 38 0 530 0
29JUN27 29.00 C 3.45 3.45 3.45 3.36 -0.42 38 15 587 +15
29JUN27 30.00 C 2.93 2.97 2.93 2.99 -0.38 38 2 462 0
29JUN27 31.00 C 0.00 0.00 0.00 2.65 -0.36 38 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 2.35 -0.37 38 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 2.09 -0.33 38 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 -0.31 38 0 82 0
29JUN27 35.00 C 1.67 1.68 1.66 1.64 -0.27 38 93 226 +90
29JUN27 36.00 C 1.50 1.50 1.50 1.46 -0.21 39 2 644 +2
29JUN27 37.00 C 1.47 1.47 1.31 1.30 -0.20 39 22 95 +8
29JUN27 38.00 C 0.00 0.00 0.00 1.16 -0.18 39 0 311 0
29JUN27 39.00 C 0.00 0.00 0.00 1.04 -0.14 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.94 -0.10 39 0 245 0
29JUN27 41.00 C 0.00 0.00 0.00 0.81 -0.10 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.74 -0.08 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.66 -0.07 40 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.59 -0.06 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.47 -0.03 40 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.34 -0.01 41 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.23 0.00 41 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
29SEP27 9.50 C 0.00 0.00 0.00 18.63 -0.68 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.38 -0.68 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.13 -0.68 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.63 -0.68 51 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.13 -0.68 48 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.63 -0.68 45 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.13 -0.68 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.63 -0.68 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.16 -0.65 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.70 -0.61 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.24 -0.58 40 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.80 -0.56 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.31 -0.59 39 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.86 -0.57 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.40 -0.58 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.96 -0.57 38 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.53 -0.57 38 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.10 -0.56 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.67 -0.56 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.26 -0.55 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.85 -0.54 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.45 -0.55 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.06 -0.54 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.31 -0.54 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.59 -0.52 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.91 -0.55 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 6.29 -0.48 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.71 -0.47 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.22 -0.49 36 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 4.74 -0.45 36 0 60 0
29SEP27 28.00 C 4.42 4.42 4.30 4.30 -0.43 37 51 245 +50
29SEP27 29.00 C 4.18 4.18 3.88 3.92 -0.38 37 87 350 +85
29SEP27 30.00 C 3.78 3.78 3.53 3.54 -0.39 37 105 415 +85
29SEP27 31.00 C 3.36 3.45 3.36 3.23 -0.36 37 133 371 +73
29SEP27 32.00 C 3.14 3.14 3.14 2.92 -0.38 37 15 605 +15
29SEP27 33.00 C 2.85 2.85 2.85 2.65 -0.36 37 15 330 +15
29SEP27 34.00 C 2.42 2.42 2.32 2.40 -0.37 38 12 119 +12
29SEP27 35.00 C 2.19 2.19 2.19 2.18 -0.37 38 100 339 +100
29SEP27 36.00 C 2.17 2.17 2.12 1.97 -0.35 38 48 243 0
29SEP27 37.00 C 1.95 1.95 1.95 1.78 -0.37 38 11 176 +11
29SEP27 38.00 C 1.74 1.79 1.74 1.60 -0.39 38 55 179 +55
29SEP27 39.00 C 1.59 1.60 1.59 1.48 -0.34 38 16 37 +16
29SEP27 40.00 C 0.00 0.00 0.00 1.36 -0.32 39 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 1.18 -0.39 38 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 1.08 -0.37 38 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.00 -0.33 39 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 0.90 -0.38 39 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 0.84 -0.36 39 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 0.77 -0.31 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.70 -0.30 39 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.62 -0.31 39 0 2 0
29SEP27 49.00 C 0.00 0.00 0.00 0.57 -0.31 39 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.52 -0.31 39 0 62 0
29SEP27 52.50 C 0.00 0.00 0.00 0.40 -0.30 39 0 173 0
29SEP27 55.00 C 0.00 0.00 0.00 0.32 -0.29 40 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.25 -0.28 40 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.20 -0.26 40 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.16 -0.25 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.13 -0.24 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.10 -0.23 40 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.09 -0.21 41 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.07 -0.21 41 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.06 -0.19 41 0 21 0
29SEP27 77.50 C 0.00 0.00 0.00 0.05 -0.18 41 0 28 0
TOTAL CALL 14,270 109,888 -4,514
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 87 0 115 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 115 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
02OCT26 27.00 P 0.01 0.01 0.01 0.03 +0.01 39 115 157 +57
02OCT26 27.50 P 0.04 0.10 0.04 0.09 +0.04 37 73 190 +73
02OCT26 28.00 P 0.14 0.29 0.14 0.21 +0.10 32 60 225 +53
02OCT26 28.50 P 0.26 0.26 0.21 0.51 +0.28 33 77 280 -77
02OCT26 29.00 P 0.59 0.99 0.59 0.93 +0.46 37 16 112 -14
02OCT26 29.50 P 1.44 1.44 1.44 1.45 +0.63 56 15 62 -15
02OCT26 30.00 P 1.97 1.97 1.97 1.95 +0.64 69 15 60 -15
02OCT26 30.50 P 0.00 0.00 0.00 2.46 +0.68 84 0 120 -11
02OCT26 31.00 P 0.00 0.00 0.00 2.92 +0.69 83 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 3.42 +0.70 93 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 3.93 +0.72 108 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 4.43 +0.72 118 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 5.03 +0.83 161 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 5.53 +0.83 172 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.93 +0.73 146 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.38 +0.68 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 7.03 +0.79 203 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.38 +0.68 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.88 +0.68 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.53 +0.83 231 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.89 +0.69 159 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.52 +0.82 246 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 10.02 +0.79 255 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.53 +0.82 267 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.88 +0.66 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 11.53 +0.81 284 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 25 0
09OCT26 25.50 P 0.05 0.05 0.05 0.07 +0.05 39 10 225 +10
09OCT26 26.00 P 0.08 0.08 0.08 0.11 +0.07 37 2 110 +2
09OCT26 26.50 P 0.17 0.20 0.17 0.19 +0.11 36 12 39 +12
09OCT26 27.00 P 0.21 0.33 0.19 0.30 +0.15 34 53 57 +53
09OCT26 27.50 P 0.46 0.55 0.46 0.50 +0.23 34 91 106 +28
09OCT26 28.00 P 0.71 0.80 0.71 0.71 +0.26 32 52 166 +52
09OCT26 28.50 P 1.00 1.09 1.00 1.04 +0.36 32 17 30 +13
09OCT26 29.00 P 1.16 1.51 1.16 1.43 +0.45 32 65 80 +65
09OCT26 29.50 P 1.49 1.98 1.49 1.81 +0.43 25 94 121 +76
09OCT26 30.00 P 1.97 2.44 1.97 2.35 +0.53 37 71 73 +71
09OCT26 30.50 P 0.00 0.00 0.00 2.80 +0.57 33 0 90 0
09OCT26 31.00 P 0.00 0.00 0.00 3.29 +0.62 34 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 3.78 +0.63 29 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 4.28 +0.65 33 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 4.78 +0.66 37 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 5.28 +0.70 41 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 5.88 +0.78 78 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 6.37 +0.77 82 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 6.87 +0.73 86 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 7.37 +0.71 90 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 7.88 +0.74 97 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 8.34 +0.71 92 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 8.83 +0.64 93 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 9.36 +0.66 105 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 9.85 +0.66 107 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 10.36 +0.67 113 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 10.86 +0.71 117 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 11.36 - 120 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 101 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 382 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 448 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 710 0
29OCT26 23.00 P 0.04 0.04 0.04 0.03 +0.01 35 3 905 0
29OCT26 24.00 P 0.09 0.09 0.09 0.09 +0.05 36 210 2,134 +193
29OCT26 25.00 P 0.18 0.21 0.18 0.19 +0.07 34 177 2,858 +153
29OCT26 26.00 P 0.30 0.42 0.30 0.38 +0.12 34 451 3,052 +81
29OCT26 27.00 P 0.59 0.77 0.54 0.70 +0.18 33 187 4,729 +97
29OCT26 28.00 P 0.93 1.22 0.93 1.19 +0.27 33 564 2,753 +436
29OCT26 29.00 P 1.48 1.91 1.48 1.81 +0.39 33 136 3,167 +70
29OCT26 30.00 P 2.26 2.57 2.08 2.59 +0.49 34 53 1,604 +26
29OCT26 31.00 P 0.00 0.00 0.00 3.39 +0.45 31 0 201 0
29OCT26 32.00 P 0.00 0.00 0.00 4.35 +0.64 34 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 5.31 +0.63 35 0 348 0
29OCT26 34.00 P 0.00 0.00 0.00 6.37 +0.69 47 0 130 0
29OCT26 35.00 P 0.00 0.00 0.00 7.39 +0.73 54 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 8.38 +0.75 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.38 +0.68 63 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.39 +0.70 69 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 11.39 +0.78 73 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 12.39 +0.81 77 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.39 +0.81 82 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.39 +0.85 85 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.39 +0.83 89 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.38 +0.82 92 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.38 +0.83 96 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.38 +0.83 99 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.38 +0.79 102 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.38 +0.81 106 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.38 +0.84 109 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.38 +0.84 112 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.88 +0.81 119 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.38 +0.85 126 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.88 +0.83 133 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.38 +0.80 140 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.88 +0.85 146 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.37 +0.83 150 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.87 +0.76 156 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.37 +0.81 161 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.84 +0.79 160 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.37 +0.84 171 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.87 +0.82 176 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 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 56 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0 304 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 279 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 85 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 153 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 204 0
27NOV26 23.00 P 0.18 0.20 0.18 0.18 +0.05 37 29 708 +14
27NOV26 24.00 P 0.33 0.34 0.33 0.32 +0.08 37 111 972 +29
27NOV26 25.00 P 0.41 0.54 0.41 0.51 +0.09 36 30 1,235 -12
27NOV26 26.00 P 0.72 0.82 0.69 0.80 +0.13 36 34 1,376 +18
27NOV26 27.00 P 1.18 1.22 1.17 1.18 +0.16 35 262 1,137 +203
27NOV26 28.00 P 1.49 1.72 1.49 1.68 +0.26 35 432 7,010 +335
27NOV26 29.00 P 1.96 2.07 1.96 2.28 +0.32 35 30 1,679 0
27NOV26 30.00 P 2.52 2.59 2.52 2.97 +0.37 36 30 624 -15
27NOV26 31.00 P 0.00 0.00 0.00 3.76 +0.40 36 0 351 0
27NOV26 32.00 P 4.19 4.24 4.19 4.59 +0.50 37 28 162 -24
27NOV26 33.00 P 0.00 0.00 0.00 5.55 +0.62 40 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 6.46 +0.70 40 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 7.41 +0.73 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.39 +0.70 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.38 +0.68 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.39 +0.70 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.39 +0.73 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.39 +0.76 58 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 13.39 +0.81 61 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.39 +0.82 64 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 15.39 +0.83 66 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.38 +0.82 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.38 +0.81 71 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.38 +0.83 73 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.38 +0.79 76 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.38 +0.79 78 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.38 +0.82 81 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.38 +0.75 83 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.88 +0.81 89 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.38 +0.83 94 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.88 +0.83 99 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.38 +0.80 104 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.88 +0.80 108 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.37 +0.79 111 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.87 +0.76 115 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.37 +0.81 119 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.85 +0.80 121 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.37 +0.84 127 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.87 +0.81 131 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 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 42 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 185 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 132 0
30DEC26 20.00 P 0.10 0.10 0.10 0.08 +0.03 38 9 529 +9
30DEC26 21.00 P 0.15 0.15 0.15 0.14 +0.04 38 10 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.05 37 0 1,167 0
30DEC26 23.00 P 0.32 0.36 0.32 0.36 +0.06 37 70 4,074 +50
30DEC26 24.00 P 0.46 0.58 0.46 0.55 +0.08 36 30 2,440 +15
30DEC26 25.00 P 0.82 0.83 0.80 0.81 +0.11 36 194 4,605 +103
30DEC26 26.00 P 1.02 1.15 1.00 1.14 +0.15 36 227 4,402 +107
30DEC26 27.00 P 1.55 1.56 1.55 1.56 +0.20 36 34 4,453 +4
30DEC26 28.00 P 1.81 2.07 1.81 2.07 +0.27 36 140 1,299 -31
30DEC26 29.00 P 2.40 2.44 2.40 2.64 +0.30 36 30 2,657 +15
30DEC26 30.00 P 3.33 3.33 3.33 3.30 +0.34 36 15 1,508 -15
30DEC26 31.00 P 0.00 0.00 0.00 4.07 +0.44 37 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.84 +0.30 36 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 5.69 +0.48 37 0 1,136 0
30DEC26 34.00 P 0.00 0.00 0.00 6.74 +0.68 42 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.47 +0.54 37 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 8.46 +0.64 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 9.42 +0.67 42 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.39 +0.66 43 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 11.39 +0.70 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.39 +0.71 48 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 13.39 +0.73 51 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 14.39 +0.80 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.39 +0.77 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.38 +0.79 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.38 +0.79 59 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.38 +0.79 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.38 +0.79 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.38 +0.79 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.38 +0.79 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.38 +0.75 69 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 24.88 +0.80 74 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.38 +0.80 78 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.88 +0.80 83 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.38 +0.80 87 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.88 +0.80 90 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.37 +0.79 93 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.87 +0.76 96 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.37 +0.81 100 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.85 +0.78 101 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.37 +0.80 106 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.87 +0.80 109 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 - 71 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.03 - 38 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.06 - 38 0 0 -
28JAN27 19.00 P 0.11 0.11 0.11 0.08 - 38 5 5 -
28JAN27 19.50 P 0.13 0.13 0.13 0.10 - 37 60 60 -
28JAN27 20.00 P 0.00 0.00 0.00 0.14 - 38 0 0 -
28JAN27 21.00 P 0.25 0.25 0.24 0.23 - 37 8 8 -
28JAN27 22.00 P 0.36 0.36 0.36 0.36 - 37 3 3 -
28JAN27 23.00 P 0.00 0.00 0.00 0.53 - 37 0 0 -
28JAN27 24.00 P 0.75 0.75 0.73 0.74 - 36 223 223 -
28JAN27 25.00 P 0.00 0.00 0.00 1.03 - 36 0 0 -
28JAN27 26.00 P 1.38 1.38 1.38 1.40 - 36 1 1 -
28JAN27 27.00 P 1.64 1.64 1.64 1.82 - 36 15 15 -
28JAN27 28.00 P 2.40 2.40 2.34 2.34 - 36 65 65 -
28JAN27 29.00 P 2.93 2.93 2.93 2.93 - 36 11 11 -
28JAN27 30.00 P 3.58 3.58 3.58 3.60 - 37 15 15 -
28JAN27 31.00 P 0.00 0.00 0.00 4.32 - 37 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 5.11 - 38 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 5.93 - 38 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 6.78 - 39 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 7.66 - 39 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 8.55 - 39 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 9.48 - 40 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 10.43 - 40 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 11.40 - 42 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 12.39 - 43 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 13.39 - 46 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 14.39 - 48 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 15.39 - 50 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 16.38 - 51 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 17.38 - 53 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 18.38 - 55 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 19.38 - 57 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 20.38 - 59 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 21.38 - 61 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 22.38 - 62 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 24.88 - 66 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 27.38 - 70 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 29.88 - 74 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 32.38 - 78 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 34.88 - 81 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 37.37 - 84 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 39.87 - 87 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 42.37 - 90 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 44.85 - 91 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 56 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 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
30MAR27 17.00 P 0.12 0.12 0.12 0.06 -0.01 37 2 54 +2
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 0.00 37 0 94 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 0.00 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 0.00 37 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 0.00 37 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 0.00 37 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 +0.02 37 0 861 0
30MAR27 22.00 P 0.00 0.00 0.00 0.62 +0.04 37 0 706 0
30MAR27 23.00 P 0.83 0.83 0.83 0.84 +0.06 37 150 1,836 +150
30MAR27 24.00 P 1.05 1.15 1.05 1.11 +0.08 36 120 1,765 +100
30MAR27 25.00 P 1.31 1.47 1.31 1.44 +0.12 36 41 1,601 +20
30MAR27 26.00 P 0.00 0.00 0.00 1.83 +0.16 36 0 3,157 0
30MAR27 27.00 P 0.00 0.00 0.00 2.29 +0.19 36 0 3,593 0
30MAR27 28.00 P 0.00 0.00 0.00 2.81 +0.23 36 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 3.38 +0.25 36 0 2,900 0
30MAR27 30.00 P 4.07 4.07 4.07 4.02 +0.30 36 6 499 +6
30MAR27 31.00 P 0.00 0.00 0.00 4.70 +0.35 36 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 5.42 +0.38 36 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 6.28 +0.47 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 7.08 +0.47 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.92 +0.52 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.79 +0.55 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.67 +0.57 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.58 +0.60 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.50 +0.62 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.42 +0.62 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.41 +0.67 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.39 +0.69 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.39 +0.73 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.38 +0.74 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 17.38 +0.75 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.38 +0.75 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.38 +0.76 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.38 +0.76 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.38 +0.77 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.38 +0.75 54 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.88 +0.76 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.38 +0.80 61 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.88 +0.77 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.38 +0.80 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.88 +0.76 70 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.37 +0.77 72 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.87 +0.76 75 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.37 +0.76 77 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.85 +0.78 78 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.37 +0.77 82 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.87 +0.77 84 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 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 +0.04 38 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 +0.05 38 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.35 +0.05 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.42 +0.06 38 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.50 +0.07 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.59 +0.08 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.80 +0.10 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.04 +0.11 38 0 797 0
29JUN27 23.00 P 0.00 0.00 0.00 1.32 +0.12 38 0 1,287 0
29JUN27 24.00 P 1.60 1.60 1.60 1.64 +0.15 37 21 935 +21
29JUN27 25.00 P 0.00 0.00 0.00 2.00 +0.16 37 0 425 0
29JUN27 26.00 P 2.38 2.45 2.38 2.42 +0.21 37 7 502 +7
29JUN27 27.00 P 2.68 2.84 2.68 2.90 +0.26 37 91 1,246 +91
29JUN27 28.00 P 0.00 0.00 0.00 3.41 +0.25 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.98 +0.28 37 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.61 +0.32 37 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 5.28 +0.35 37 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 6.13 +0.52 39 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.79 +0.43 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.56 +0.46 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.36 +0.48 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.19 +0.53 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.03 +0.53 39 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 10.89 +0.55 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.78 +0.57 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.68 +0.60 39 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 13.59 +0.60 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.52 +0.63 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.46 +0.65 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.42 +0.67 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.39 +0.68 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.38 +0.71 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.38 +0.73 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.38 +0.75 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.38 +0.75 46 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 22.38 +0.75 47 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 24.88 +0.75 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.38 +0.80 53 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.88 +0.76 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.38 +0.76 58 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 34.88 +0.76 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.37 +0.75 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.87 +0.76 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.37 +0.74 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.85 +0.78 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.37 +0.77 71 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.87 +0.77 73 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 3 0
29SEP27 16.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.25 +0.04 37 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.31 +0.06 37 0 20 0
29SEP27 17.50 P 0.53 0.53 0.53 0.37 +0.06 37 4 10 +4
29SEP27 18.00 P 0.00 0.00 0.00 0.44 +0.07 37 0 41 0
29SEP27 18.50 P 0.00 0.00 0.00 0.53 +0.08 37 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.61 +0.08 37 0 41 0
29SEP27 19.50 P 0.00 0.00 0.00 0.72 +0.10 37 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.83 +0.10 38 0 71 0
29SEP27 21.00 P 1.23 1.23 1.23 1.09 +0.14 38 2 45 +2
29SEP27 22.00 P 0.00 0.00 0.00 1.38 +0.14 38 0 124 0
29SEP27 23.00 P 1.82 1.82 1.82 1.73 +0.17 38 2 216 +2
29SEP27 24.00 P 0.00 0.00 0.00 2.11 +0.19 38 0 118 0
29SEP27 25.00 P 2.49 2.60 2.49 2.56 +0.22 38 31 402 +31
29SEP27 26.00 P 2.87 2.93 2.87 3.03 +0.24 39 76 564 +76
29SEP27 27.00 P 3.57 3.58 3.51 3.56 +0.27 39 22 184 +12
29SEP27 28.00 P 4.13 4.13 4.13 4.11 +0.28 39 10 232 +10
29SEP27 29.00 P 0.00 0.00 0.00 4.72 +0.31 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 5.34 +0.32 39 0 110 0
29SEP27 31.00 P 5.98 5.98 5.98 5.89 +0.22 38 16 16 +1
29SEP27 32.00 P 0.00 0.00 0.00 6.72 +0.33 40 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 7.46 +0.42 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.22 +0.43 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.00 +0.47 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.79 +0.50 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.59 +0.51 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.42 +0.52 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.22 +0.48 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.12 +0.56 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.98 +0.56 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.87 +0.63 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.76 +0.63 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.65 +0.60 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.58 +0.60 41 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 18.51 +0.62 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.46 +0.64 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.42 +0.67 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.39 +0.67 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.38 +0.63 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.88 +0.75 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.38 +0.80 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.88 +0.74 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.38 +0.76 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.88 +0.76 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.37 +0.75 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.87 +0.76 59 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.37 +0.74 61 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.85 +0.74 62 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 47.37 +0.77 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 49.87 +0.77 67 0 0 0
TOTAL PUT 5,371 111,969 +2,829
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$ 76.700
29OCT26 50.00 C 0.00 0.00 0.00 26.82 +0.29 41 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.33 +0.30 46 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.83 +0.30 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.34 +0.29 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.84 +0.29 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.35 +0.28 20 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.86 +0.20 21 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.36 +0.19 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.87 +0.18 12 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.44 +0.13 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.22 -0.07 11 0 206 0
29OCT26 77.50 C 0.80 0.95 0.80 0.82 -0.09 12 94 513 +94
29OCT26 80.00 C 0.21 0.22 0.21 0.20 -0.06 12 4 317 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 -0.02 13 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.83 +0.07 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.34 +0.06 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.85 +0.04 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.50 +0.17 16 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.01 +0.19 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.53 +0.19 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.10 +0.19 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 4.82 +0.04 13 0 60 0
27NOV26 75.00 C 2.66 2.78 2.65 2.81 -0.02 13 105 152 +105
27NOV26 77.50 C 1.49 1.49 1.49 1.44 +0.06 13 15 259 0
27NOV26 80.00 C 0.59 0.59 0.52 0.62 +0.03 13 7 164 +5
27NOV26 82.50 C 0.00 0.00 0.00 0.22 +0.01 13 0 179 0
27NOV26 85.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 0.00 14 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.78 +0.06 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.79 +0.07 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.82 +0.09 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.33 +0.09 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.83 +0.07 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.34 +0.06 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.86 +0.05 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.52 +0.19 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.04 +0.20 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.56 +0.19 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.15 +0.18 12 0 86 0
30DEC26 72.50 C 4.63 4.65 4.63 4.90 0.00 12 45 204 0
30DEC26 75.00 C 0.00 0.00 0.00 2.93 -0.07 12 0 237 0
30DEC26 77.50 C 1.50 1.50 1.50 1.60 +0.01 12 5 155 0
30DEC26 80.00 C 0.00 0.00 0.00 0.80 +0.02 13 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 0.32 +0.01 12 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 0.00 12 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 0.00 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.83 - 0 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 19.34 - 0 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 16.86 - 0 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 14.52 - 0 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 12.04 - 13 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 9.58 - 12 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 7.20 - 12 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 5.09 - 13 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 3.28 - 12 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 1.88 - 12 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 1.00 - 12 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 0.48 - 12 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 0.23 - 12 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 0.09 - 12 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 0.04 - 13 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 0.01 - 12 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 0.01 - 14 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 0.01 - 15 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 26.82 +0.09 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 24.33 +0.09 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.83 +0.05 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.38 +0.05 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.92 +0.06 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.54 +0.10 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.12 +0.19 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.81 +0.20 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.65 +0.19 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.55 +0.02 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.08 +0.17 13 100 100 +70
30MAR27 77.50 C 0.00 0.00 0.00 2.67 +0.14 13 100 102 +52
30MAR27 80.00 C 0.00 0.00 0.00 1.72 +0.11 13 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 1.05 +0.08 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.60 +0.06 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.33 +0.04 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.17 +0.01 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 +0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.82 +0.08 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.33 +0.07 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.83 +0.05 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.38 +0.05 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.93 +0.03 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.01 +0.55 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.66 +0.19 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.40 +0.17 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.29 +0.15 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.20 +0.13 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.61 +0.10 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.30 +0.10 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.27 +0.06 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.50 +0.05 12 0 45 0
29JUN27 85.00 C 0.69 0.69 0.69 0.98 +0.06 12 2 11 +2
29JUN27 87.50 C 0.00 0.00 0.00 0.60 +0.03 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.34 +0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.19 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.11 0.00 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.02 +0.19 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.68 +0.19 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.36 +0.19 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.54 +0.65 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.26 +0.19 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.09 +0.19 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.79 +0.17 11 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.01 +0.15 11 0 0 0
29SEP27 75.00 C 4.79 4.79 4.79 5.63 +0.31 12 3 0 -3
29SEP27 77.50 C 0.00 0.00 0.00 4.14 +0.13 12 0 3 0
29SEP27 80.00 C 0.00 0.00 0.00 3.04 +0.10 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.19 +0.08 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.54 +0.07 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.05 +0.06 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.70 +0.05 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.45 +0.03 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.29 +0.03 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.19 +0.02 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 +0.01 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 1 0
TOTAL CALL 480 4,102 +325
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29OCT26 67.50 P 0.06 0.06 0.04 0.01 0.00 19 45 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 295 0
29OCT26 72.50 P 0.28 0.28 0.19 0.07 -0.07 13 74 1,092 -30
29OCT26 75.00 P 0.69 0.74 0.60 0.43 -0.20 13 60 1,066 0
29OCT26 77.50 P 1.71 1.71 1.71 1.53 -0.28 13 11 356 -11
29OCT26 80.00 P 0.00 0.00 0.00 3.38 -0.26 12 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.80 -0.20 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.30 -0.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.95 -0.15 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.44 -0.16 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.94 -0.16 51 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.44 -0.16 55 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.95 -0.14 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 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 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 15 0 80 0
27NOV26 70.00 P 0.17 0.17 0.17 0.07 -0.01 13 1 306 +1
27NOV26 72.50 P 0.43 0.43 0.43 0.29 -0.02 14 60 137 -34
27NOV26 75.00 P 1.13 1.13 0.94 0.87 -0.06 14 50 360 +30
27NOV26 77.50 P 2.24 2.24 2.08 2.01 -0.05 14 195 227 +165
27NOV26 80.00 P 3.87 3.87 3.72 3.76 -0.06 14 45 355 +45
27NOV26 82.50 P 0.00 0.00 0.00 5.83 -0.19 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.30 -0.30 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.95 -0.15 32 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.44 -0.16 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.94 -0.16 38 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.44 -0.16 42 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.95 -0.14 45 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 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 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 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.05 -0.01 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.18 -0.02 13 0 138 0
30DEC26 72.50 P 0.65 0.66 0.65 0.54 -0.06 13 45 340 +32
30DEC26 75.00 P 1.39 1.39 1.39 1.29 -0.11 13 15 426 0
30DEC26 77.50 P 0.00 0.00 0.00 2.55 -0.07 13 0 25 0
30DEC26 80.00 P 4.51 4.51 4.51 4.31 0.00 13 15 38 +15
30DEC26 82.50 P 0.00 0.00 0.00 6.27 -0.18 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.58 -0.19 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.00 -0.20 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.47 -0.25 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.13 -0.12 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.61 -0.06 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.09 -0.12 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.58 -0.07 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.07 -0.06 32 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.01 - 16 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 0.01 - 14 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 0.02 - 12 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 0.08 - 12 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 0.27 - 12 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 0.69 - 12 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 1.48 - 12 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 2.73 - 13 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 4.42 - 13 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 6.35 - 12 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 8.62 - 12 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 11.02 - 12 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 13.47 - 11 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 16.13 - 21 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 18.61 - 23 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 21.10 - 25 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 23.58 - 27 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 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.01 14 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 0.00 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 +0.01 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.58 0.00 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.15 -0.01 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.03 -0.04 13 100 100 +68
30MAR27 77.50 P 0.00 0.00 0.00 3.28 -0.06 14 100 152 +100
30MAR27 80.00 P 0.00 0.00 0.00 4.76 -0.09 13 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.85 -0.13 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.79 -0.15 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.10 -0.17 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.51 -0.59 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.45 -0.12 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.95 -0.05 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.40 -0.05 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.85 -0.05 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.31 -0.06 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 -0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.16 -0.01 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.36 -0.02 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.72 -0.04 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.32 -0.06 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.22 -0.09 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.44 -0.11 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.02 -0.14 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.91 -0.17 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.81 -0.18 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.10 -0.19 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.51 -0.59 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.45 -0.13 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.97 -0.04 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.41 -0.04 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.85 -0.05 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.31 -0.06 26 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 0.20 0.20 0.17 0.06 0.00 12 42 42 +42
29SEP27 62.50 P 0.00 0.00 0.00 0.13 -0.01 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.28 0.00 12 0 12 0
29SEP27 67.50 P 0.83 0.83 0.83 0.55 -0.03 12 2 12 +2
29SEP27 70.00 P 0.00 0.00 0.00 1.01 -0.02 12 0 39 0
29SEP27 72.50 P 0.00 0.00 0.00 1.67 -0.04 12 0 5 0
29SEP27 75.00 P 0.00 0.00 0.00 2.60 -0.05 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.81 -0.08 13 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.33 -0.11 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.16 -0.13 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.97 -0.15 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.19 -0.17 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.54 -0.59 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.45 -0.17 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.98 -0.05 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.42 -0.04 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.86 -0.05 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.31 -0.06 24 0 0 0
TOTAL PUT 860 7,335 +425
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$ 51.500
29OCT26 35.00 C 0.00 0.00 0.00 16.58 +0.38 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.59 +0.39 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.59 +0.38 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.59 +0.38 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.59 +0.38 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.50 +0.28 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.54 +0.31 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.60 +0.36 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.61 +0.40 25 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.61 +0.38 21 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.63 +0.38 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.67 +0.37 24 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.73 +0.33 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.85 +0.30 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.04 +0.30 23 0 535 0
29OCT26 50.00 C 2.20 2.40 2.20 2.28 +0.20 23 17 848 +15
29OCT26 52.50 C 0.85 1.07 0.85 0.98 +0.11 23 373 4,304 +263
29OCT26 55.00 C 0.36 0.37 0.34 0.33 +0.02 23 35 1,435 +27
29OCT26 57.50 C 0.12 0.12 0.10 0.09 +0.01 24 38 873 +23
29OCT26 60.00 C 0.03 0.04 0.03 0.02 0.00 24 40 393 +10
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.75 +0.42 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.77 +0.42 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.79 +0.41 33 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.82 +0.40 31 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.76 +0.38 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.80 +0.36 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.88 +0.35 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.98 +0.33 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.13 +0.30 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.34 +0.27 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.60 +0.23 24 0 518 0
27NOV26 50.00 C 2.74 2.76 2.74 2.94 +0.19 24 30 581 +5
27NOV26 52.50 C 1.76 1.76 1.76 1.63 +0.14 24 30 1,103 +20
27NOV26 55.00 C 0.78 0.86 0.78 0.82 +0.07 24 128 764 +6
27NOV26 57.50 C 0.42 0.43 0.40 0.39 +0.03 24 120 360 +90
27NOV26 60.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 148 0
27NOV26 62.50 C 0.10 0.10 0.10 0.06 0.00 24 75 110 +60
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.75 +0.41 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.78 +0.39 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.78 +0.44 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.82 +0.43 28 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.84 +0.44 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.87 +0.44 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.91 +0.43 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.96 +0.38 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.03 +0.40 26 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.07 +0.33 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.20 +0.32 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.36 +0.29 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.57 +0.26 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.83 +0.24 24 0 1,920 0
30DEC26 49.00 C 3.97 4.16 3.97 4.08 +0.24 23 30 483 +15
30DEC26 50.00 C 0.00 0.00 0.00 3.43 +0.18 23 0 3,916 0
30DEC26 52.50 C 2.23 2.23 2.15 2.18 +0.11 23 215 1,876 +190
30DEC26 55.00 C 1.20 1.32 1.20 1.30 +0.06 24 49 1,041 +49
30DEC26 57.50 C 0.63 0.70 0.62 0.73 +0.03 24 100 899 +25
30DEC26 60.00 C 0.38 0.38 0.38 0.38 +0.01 24 15 329 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 0.00 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 0.00 24 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 25 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28JAN27 41.00 C 0.00 0.00 0.00 11.09 - 30 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 10.15 - 29 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 9.23 - 28 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 8.16 - 24 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 7.30 - 24 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 6.48 - 24 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 5.70 - 24 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 4.97 - 24 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 4.34 - 24 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 3.71 - 24 0 0 -
28JAN27 52.50 C 2.40 2.40 2.40 2.35 - 23 2 2 -
28JAN27 55.00 C 0.00 0.00 0.00 1.45 - 23 0 0 -
28JAN27 57.50 C 0.98 0.98 0.97 0.91 - 24 44 44 -
28JAN27 60.00 C 0.00 0.00 0.00 0.51 - 24 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 0.27 - 24 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 0.14 - 24 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 0.07 - 24 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 16.87 +0.38 33 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.89 +0.36 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.94 +0.39 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.98 +0.39 30 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.04 +0.40 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.10 +0.39 29 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.16 +0.39 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.26 +0.39 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.37 +0.35 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.37 +0.32 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.57 +0.31 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.81 +0.29 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.08 +0.26 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.44 +0.25 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.83 +0.21 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.27 +0.20 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.08 +0.16 25 0 472 0
30MAR27 55.00 C 2.17 2.17 2.17 2.17 +0.12 25 5 511 +5
30MAR27 57.50 C 0.00 0.00 0.00 1.47 +0.09 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 +0.05 25 0 416 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 +0.03 25 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 +0.01 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 0.00 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.89 +0.37 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.94 +0.37 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.04 +0.41 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.07 +0.35 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.20 +0.40 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.32 +0.39 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.46 +0.38 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.60 +0.46 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.60 +0.16 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.82 +0.30 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.10 +0.29 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.41 +0.28 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.77 +0.26 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.24 +0.19 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.60 +0.13 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.13 +0.15 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.98 +0.14 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.04 +0.13 25 0 136 0
29JUN27 57.50 C 0.00 0.00 0.00 2.29 +0.11 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.69 +0.09 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.23 +0.07 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.89 +0.06 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.64 +0.05 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.45 +0.03 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 +0.03 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.43 +0.35 24 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.60 +0.45 24 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.80 +0.43 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.04 +0.29 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.38 +0.32 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.70 +0.31 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.05 +0.29 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.45 +0.29 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.66 +0.10 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.17 +0.15 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.63 +0.11 23 0 1 0
29SEP27 52.50 C 4.52 4.52 4.41 4.51 +0.09 23 3 15 +3
29SEP27 55.00 C 0.00 0.00 0.00 3.61 +0.17 24 0 62 0
29SEP27 57.50 C 2.80 2.80 2.80 2.81 +0.04 23 2 15 0
29SEP27 60.00 C 2.10 2.10 2.10 2.19 +0.07 24 10 73 +9
29SEP27 62.50 C 1.70 1.70 1.70 1.74 +0.09 24 16 179 +16
29SEP27 65.00 C 0.00 0.00 0.00 1.32 +0.04 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 1.03 +0.07 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.78 +0.07 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.57 +0.05 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
TOTAL CALL 1,377 38,623 +831
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 491 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 495 0
29OCT26 47.00 P 0.16 0.17 0.16 0.13 -0.05 24 11 430 +11
29OCT26 48.00 P 0.28 0.28 0.28 0.24 -0.10 23 56 723 +56
29OCT26 49.00 P 0.49 0.49 0.45 0.44 -0.13 24 48 465 +33
29OCT26 50.00 P 0.77 0.82 0.69 0.72 -0.19 24 24 752 +9
29OCT26 52.50 P 1.87 1.87 1.87 1.90 -0.31 24 2 241 +2
29OCT26 55.00 P 0.00 0.00 0.00 3.73 -0.49 23 0 137 0
29OCT26 57.50 P 0.00 0.00 0.00 6.02 -0.40 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.50 -0.40 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.06 -0.43 41 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.56 -0.43 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.06 -0.43 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.57 -0.43 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.06 -0.34 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.56 -0.34 70 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 71 0
27NOV26 44.00 P 0.17 0.17 0.17 0.10 -0.03 24 15 287 +15
27NOV26 45.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.27 -0.07 24 0 399 0
27NOV26 47.00 P 0.52 0.52 0.52 0.43 -0.09 24 2 394 +2
27NOV26 48.00 P 0.70 0.72 0.70 0.64 -0.12 24 4 522 -3
27NOV26 49.00 P 0.98 0.98 0.93 0.92 -0.15 24 3 6,867 +2
27NOV26 50.00 P 1.28 1.28 1.28 1.27 -0.19 24 20 6,246 +20
27NOV26 52.50 P 0.00 0.00 0.00 2.47 -0.32 24 0 1,048 0
27NOV26 55.00 P 0.00 0.00 0.00 4.18 -0.36 25 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 6.20 -0.37 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.52 -0.40 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.06 -0.43 31 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.56 -0.43 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.06 -0.43 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.57 -0.43 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.06 -0.34 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.56 -0.34 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 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 -0.03 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.05 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 -0.07 24 0 814 0
30DEC26 45.00 P 0.46 0.46 0.42 0.37 -0.09 24 73 902 +72
30DEC26 46.00 P 0.60 0.60 0.59 0.54 -0.11 24 37 1,171 +15
30DEC26 47.00 P 0.83 0.83 0.83 0.75 -0.14 24 2 1,944 +2
30DEC26 48.00 P 1.16 1.16 1.06 1.01 -0.17 24 136 1,912 +37
30DEC26 49.00 P 1.37 1.39 1.37 1.33 -0.20 25 70 475 +35
30DEC26 50.00 P 1.90 1.90 1.63 1.72 -0.23 25 3,082 6,259 +2,969
30DEC26 52.50 P 2.94 3.01 2.94 2.98 -0.29 25 510 1,340 +510
30DEC26 55.00 P 4.82 4.82 4.60 4.62 -0.36 25 30 1,041 +27
30DEC26 57.50 P 0.00 0.00 0.00 6.44 -0.37 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.64 -0.39 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.14 -0.35 29 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.56 -0.43 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.06 -0.43 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.57 -0.43 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.06 -0.34 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.56 -0.40 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.16 - 24 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.25 - 24 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.35 - 24 0 0 -
28JAN27 44.00 P 0.65 0.65 0.65 0.50 - 24 2 2 -
28JAN27 45.00 P 0.00 0.00 0.00 0.69 - 24 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.93 - 24 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 1.20 - 24 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 1.56 - 24 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 1.95 - 24 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 2.42 - 24 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 3.78 - 24 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 5.43 - 24 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 7.34 - 24 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 9.56 - 25 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 11.85 - 25 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 14.22 - 26 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 16.64 - 27 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 19.09 - 29 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 21.54 - 30 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.29 -0.05 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.40 -0.06 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.52 -0.07 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.71 -0.09 25 0 860 0
30MAR27 44.00 P 0.94 0.94 0.94 0.92 -0.10 25 2 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.17 -0.11 25 0 431 0
30MAR27 46.00 P 0.00 0.00 0.00 1.46 -0.08 25 0 376 0
30MAR27 47.00 P 0.00 0.00 0.00 1.77 -0.08 25 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 2.13 -0.12 24 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 2.52 -0.13 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.97 -0.12 24 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.31 -0.24 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 5.92 -0.15 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.82 -0.32 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.86 -0.39 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.07 -0.40 25 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.37 -0.41 25 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.74 -0.42 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.14 -0.44 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.59 -0.42 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.04 -0.42 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.45 -0.04 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.72 -0.07 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.91 -0.06 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.12 -0.08 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.36 -0.09 24 0 220 0
29JUN27 45.00 P 0.00 0.00 0.00 1.63 -0.09 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.92 -0.11 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.27 -0.13 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.64 -0.15 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.07 -0.17 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.55 -0.16 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.90 -0.18 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.48 -0.26 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.32 -0.25 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.24 -0.36 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.36 -0.38 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.59 -0.39 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.87 -0.41 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.25 -0.40 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.65 -0.40 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.07 -0.42 26 0 0 0
29SEP27 40.00 P 1.00 1.00 1.00 0.80 -0.04 24 2 26 +2
29SEP27 41.00 P 0.00 0.00 0.00 0.98 -0.05 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.20 -0.06 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.48 -0.07 24 0 37 0
29SEP27 44.00 P 0.00 0.00 0.00 1.76 -0.09 24 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 2.08 -0.09 24 0 264 0
29SEP27 46.00 P 0.00 0.00 0.00 2.42 -0.12 24 0 262 0
29SEP27 47.00 P 0.00 0.00 0.00 2.82 -0.11 24 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.22 -0.14 24 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.69 -0.15 24 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.17 -0.15 25 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.55 -0.02 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 7.14 -0.22 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.90 -0.22 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.82 -0.33 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.83 -0.36 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.95 -0.37 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.16 -0.39 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.44 -0.39 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.78 -0.39 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.15 -0.42 26 0 0 0
TOTAL PUT 4,131 60,423 +3,816
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$ 23.960
02OCT26 16.75 C 0.00 0.00 0.00 7.21 +0.26 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 6.96 +0.26 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.71 +0.26 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.46 +0.26 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.22 +0.27 169 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 5.96 +0.26 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.71 +0.26 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.46 +0.26 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.22 +0.27 140 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 4.97 +0.27 133 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.72 +0.27 127 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.47 +0.27 120 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.22 +0.27 113 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.97 +0.27 107 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.47 +0.26 93 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.97 +0.26 80 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.46 +0.25 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 1.96 +0.26 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 1.46 +0.22 0 0 30 0
02OCT26 23.00 C 0.86 0.86 0.86 0.97 +0.26 29 30 29 -2
02OCT26 23.50 C 0.17 0.54 0.17 0.50 +0.16 25 690 157 -238
02OCT26 24.00 C 0.06 0.21 0.06 0.16 +0.05 25 278 682 -68
02OCT26 24.50 C 0.02 0.02 0.02 0.03 0.00 26 80 805 -80
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 309 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 45 0 645 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 87 0 51 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 68 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 7.22 +0.27 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 6.97 +0.27 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.72 +0.25 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.47 +0.25 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.22 +0.22 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 5.97 +0.26 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.72 +0.25 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.47 +0.22 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.22 +0.25 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 4.97 +0.22 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.72 +0.25 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.47 +0.25 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.22 +0.25 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 3.97 +0.25 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.48 +0.26 42 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 2.98 +0.26 36 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.48 +0.26 30 0 0 0
09OCT26 22.00 C 1.92 1.92 1.87 1.98 +0.27 24 30 235 +30
09OCT26 22.50 C 1.17 1.44 1.17 1.51 +0.23 27 45 30 +16
09OCT26 23.00 C 0.67 1.09 0.67 1.03 +0.13 23 31 54 +16
09OCT26 23.50 C 0.46 0.46 0.46 0.67 +0.14 25 1 15 0
09OCT26 24.00 C 0.21 0.40 0.21 0.39 +0.09 26 476 546 +108
09OCT26 24.50 C 0.13 0.18 0.13 0.20 +0.04 26 154 217 +36
09OCT26 25.00 C 0.08 0.12 0.08 0.10 +0.03 28 68 289 +20
09OCT26 25.50 C 0.05 0.07 0.05 0.04 +0.01 28 738 824 +721
09OCT26 26.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 32 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.73 +0.26 107 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.48 +0.26 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.23 +0.26 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.98 +0.26 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.73 +0.26 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.55 +0.33 168 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.23 +0.26 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.05 +0.33 159 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.49 +0.26 108 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.99 +0.26 99 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.54 +0.31 131 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.06 +0.33 130 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.56 +0.33 123 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.08 +0.35 121 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.53 +0.30 99 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.03 +0.30 93 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.54 +0.30 91 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.00 +0.28 62 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.54 +0.30 80 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.00 +0.26 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.57 +0.36 76 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.00 +0.26 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.54 +0.29 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.05 +0.31 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.50 +0.25 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.01 +0.26 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.51 +0.26 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.01 +0.25 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.04 +0.23 27 0 80 0
29OCT26 22.00 C 2.03 2.03 1.97 2.07 +0.18 22 30 286 +30
29OCT26 23.00 C 1.10 1.22 1.10 1.31 +0.13 26 19 796 -18
29OCT26 24.00 C 0.54 0.75 0.54 0.73 +0.06 26 653 1,467 +547
29OCT26 25.00 C 0.28 0.42 0.27 0.36 +0.03 27 961 3,168 +884
29OCT26 26.00 C 0.17 0.22 0.15 0.16 0.00 27 160 3,075 +52
29OCT26 27.00 C 0.09 0.10 0.09 0.06 -0.01 27 43 979 -7
29OCT26 28.00 C 0.06 0.06 0.06 0.02 -0.01 27 20 1,339 +18
29OCT26 29.00 C 0.04 0.04 0.04 0.01 0.00 29 30 834 +20
29OCT26 30.00 C 0.03 0.03 0.03 0.01 0.00 34 15 826 -15
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 558 0
29OCT26 32.00 C 0.01 0.01 0.01 0.01 0.00 42 135 421 +135
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.75 +0.26 80 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.50 +0.26 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.25 +0.26 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.00 +0.26 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.75 +0.25 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.55 +0.30 111 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.26 +0.26 80 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.05 +0.30 105 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.51 +0.26 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.01 +0.26 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.54 +0.28 83 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.06 +0.30 85 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.56 +0.30 80 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.08 +0.32 80 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.53 +0.26 55 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.03 +0.26 49 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.54 +0.27 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.03 +0.26 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.54 +0.26 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.04 +0.26 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.57 +0.29 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.04 +0.26 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.55 +0.26 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.05 +0.26 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.56 +0.26 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.07 +0.25 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.51 +0.17 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.01 +0.13 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.10 +0.11 20 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.31 +0.17 25 0 150 0
27NOV26 23.00 C 1.44 1.44 1.44 1.63 +0.13 27 9 195 0
27NOV26 24.00 C 1.05 1.05 1.05 1.09 +0.09 27 2 735 +2
27NOV26 25.00 C 0.59 0.68 0.59 0.68 +0.05 27 2 1,233 +1
27NOV26 26.00 C 0.36 0.41 0.36 0.43 +0.03 28 11 2,315 +1
27NOV26 27.00 C 0.27 0.28 0.27 0.24 +0.02 28 15 443 +5
27NOV26 28.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 784 0
27NOV26 29.00 C 0.12 0.13 0.12 0.07 +0.01 29 51 581 +51
27NOV26 30.00 C 0.10 0.10 0.10 0.04 +0.01 29 65 495 +65
27NOV26 31.00 C 0.07 0.07 0.07 0.02 0.00 29 60 396 +60
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,170 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 458 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 39.00 C 0.01 0.01 0.01 0.01 0.00 47 135 145 +135
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 41.00 C 0.01 0.01 0.01 0.01 0.00 51 90 330 +90
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.75 +0.24 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.50 +0.24 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.25 +0.23 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.03 +0.26 67 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.75 +0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.55 +0.28 79 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.28 +0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.05 +0.27 73 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.54 +0.26 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.04 +0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.54 +0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.06 +0.27 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.56 +0.27 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.08 +0.28 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.53 +0.23 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.07 +0.26 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.57 +0.26 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.07 +0.26 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.58 +0.26 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.08 +0.26 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.59 +0.26 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.09 +0.25 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.55 +0.20 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.12 +0.26 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.63 +0.24 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.16 +0.24 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.69 +0.35 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.24 +0.22 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.39 +0.20 28 0 0 0
30DEC26 22.00 C 2.23 2.40 2.23 2.54 +0.16 26 45 541 +30
30DEC26 23.00 C 0.00 0.00 0.00 1.90 +0.13 26 0 710 0
30DEC26 24.00 C 1.29 1.36 1.29 1.38 +0.11 27 8 1,227 +5
30DEC26 25.00 C 0.80 0.96 0.80 0.96 +0.08 27 115 2,051 -85
30DEC26 26.00 C 0.59 0.66 0.59 0.65 +0.03 27 4 3,153 0
30DEC26 27.00 C 0.43 0.47 0.43 0.45 +0.04 28 29 1,285 -11
30DEC26 28.00 C 0.30 0.32 0.30 0.29 +0.03 28 140 2,317 -83
30DEC26 29.00 C 0.24 0.24 0.24 0.18 +0.02 28 75 1,831 0
30DEC26 30.00 C 0.20 0.20 0.19 0.11 +0.01 28 75 2,164 +16
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 28 0 1,270 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 29 0 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 268 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 47.00 C 0.01 0.01 0.01 0.01 0.00 50 60 60 +60
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.51 - 0 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 15.25 - 0 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 15.03 - 0 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 14.75 - 0 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 14.55 - 0 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 14.28 - 0 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 14.05 - 0 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 13.54 - 0 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 13.04 - 0 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 12.54 - 0 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 12.06 - 0 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 11.56 - 0 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 11.08 - 0 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 10.59 - 0 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 10.07 - 0 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 9.57 - 0 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 9.11 - 28 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 8.58 - 0 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 8.08 - 0 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 7.59 - 0 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 7.09 - 0 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 6.66 - 28 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 6.12 - 0 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 5.63 - 0 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 5.16 - 19 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 4.69 - 20 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 4.24 - 22 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 3.56 - 28 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 2.74 - 26 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 2.12 - 27 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 1.61 - 27 0 0 -
28JAN27 25.00 C 1.10 1.10 1.10 1.19 - 27 1 1 -
28JAN27 26.00 C 0.00 0.00 0.00 0.86 - 28 0 0 -
28JAN27 27.00 C 0.58 0.58 0.58 0.62 - 28 2 2 -
28JAN27 28.00 C 0.00 0.00 0.00 0.44 - 28 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 0.30 - 28 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 0.20 - 28 0 0 -
28JAN27 31.00 C 0.23 0.23 0.23 0.13 - 28 5 5 -
28JAN27 32.00 C 0.00 0.00 0.00 0.09 - 29 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 50.00 C 0.01 0.01 0.01 0.01 - 47 200 200 -
28JAN27 52.50 C 0.01 0.01 0.01 0.01 - 49 60 60 -
28JAN27 55.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 15.83 +0.26 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.59 +0.26 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.34 +0.26 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.09 +0.26 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.85 +0.26 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.60 +0.26 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.35 +0.25 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.11 +0.26 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.62 +0.26 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.12 +0.26 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.54 +0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.14 +0.26 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.65 +0.26 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.15 +0.25 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.66 +0.26 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.07 +0.16 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.68 +0.26 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.19 +0.25 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.70 +0.25 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.22 +0.25 27 0 0 0
30MAR27 16.50 C 7.50 7.50 7.50 7.59 +0.26 0 1 0 -1
30MAR27 17.00 C 0.00 0.00 0.00 7.09 +0.25 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.66 +0.30 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.15 +0.23 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.71 +0.22 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.29 +0.22 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.88 +0.21 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.48 +0.20 23 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 +0.19 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.06 +0.16 26 0 326 0
30MAR27 23.00 C 0.00 0.00 0.00 2.48 +0.14 26 0 698 0
30MAR27 24.00 C 0.00 0.00 0.00 1.97 +0.12 27 0 675 0
30MAR27 25.00 C 0.00 0.00 0.00 1.54 +0.08 27 0 1,685 0
30MAR27 26.00 C 1.08 1.10 1.08 1.19 +0.03 27 13 6,369 +13
30MAR27 27.00 C 0.00 0.00 0.00 0.93 +0.03 27 0 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.72 +0.05 28 0 7,251 0
30MAR27 29.00 C 0.00 0.00 0.00 0.54 +0.04 28 0 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 589 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 484 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 1,651 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 0.00 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 0.00 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 60.00 C 0.01 0.01 0.01 0.01 0.00 46 190 255 +190
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.88 +0.26 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.64 +0.26 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.39 +0.26 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.15 +0.26 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.90 +0.26 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.66 +0.26 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.41 +0.26 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.17 +0.26 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.68 +0.26 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.19 +0.26 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.70 +0.26 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.21 +0.26 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.72 +0.26 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.23 +0.33 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.66 +0.17 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.07 +0.16 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.68 +0.26 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.19 +0.25 0 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 8.70 +0.25 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.22 +0.25 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.65 +0.24 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.20 +0.22 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.77 +0.24 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.34 +0.23 16 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.93 +0.23 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.53 +0.22 23 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.14 +0.21 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.76 +0.20 25 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.06 +0.06 26 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.43 +0.17 27 0 279 0
29JUN27 23.00 C 2.61 2.85 2.61 2.87 +0.16 27 60 1,474 +60
29JUN27 24.00 C 2.16 2.16 2.16 2.38 +0.15 27 1,050 1,394 +1,000
29JUN27 25.00 C 0.00 0.00 0.00 1.96 +0.13 28 0 447 0
29JUN27 26.00 C 0.00 0.00 0.00 1.60 +0.09 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.30 +0.04 28 0 526 0
29JUN27 28.00 C 0.00 0.00 0.00 1.09 +0.08 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.87 +0.07 29 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.69 +0.06 29 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.55 +0.05 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.43 +0.04 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 74 0
29JUN27 34.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.04 0.00 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.02 0.00 28 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 15.88 +0.26 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.64 +0.26 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.39 +0.26 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.15 +0.26 44 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.90 +0.26 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.66 +0.26 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.41 +0.26 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.17 +0.26 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.68 +0.26 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.19 +0.26 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.70 +0.26 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.21 +0.26 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.72 +0.26 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.24 +0.26 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.66 +0.16 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.07 +0.16 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.68 +0.26 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.19 +0.25 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.70 +0.25 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.22 +0.25 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.72 +0.24 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.30 +0.24 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.88 +0.23 22 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.48 +0.23 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.09 +0.22 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.72 +0.22 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.36 +0.22 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.02 +0.22 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.37 +0.07 29 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.78 +0.18 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.26 +0.17 29 0 2 0
29SEP27 24.00 C 2.52 2.52 2.51 2.80 +0.16 29 7 7 +7
29SEP27 25.00 C 0.00 0.00 0.00 2.40 +0.14 30 0 7 0
29SEP27 26.00 C 1.86 1.86 1.86 2.04 +0.13 30 63 1,820 +63
29SEP27 27.00 C 0.00 0.00 0.00 1.74 +0.12 30 0 18 0
29SEP27 28.00 C 1.36 1.36 1.36 1.46 +0.10 30 1 58 +1
29SEP27 29.00 C 0.00 0.00 0.00 1.24 +0.08 30 0 64 0
29SEP27 30.00 C 0.98 0.98 0.98 1.04 +0.04 30 10 34 +10
29SEP27 31.00 C 0.00 0.00 0.00 0.89 +0.04 30 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.78 +0.06 31 0 33 0
29SEP27 33.00 C 0.70 0.70 0.70 0.66 +0.07 31 1 101 +1
29SEP27 34.00 C 0.00 0.00 0.00 0.55 +0.05 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.46 +0.05 31 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.07 0.07 0.07 0.01 0.00 33 30 40 +30
29SEP27 62.50 C 0.06 0.06 0.06 0.01 0.00 34 30 37 +30
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
TOTAL CALL 7,402 98,250 +3,951
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 30 40 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 46 0 303 0
02OCT26 23.00 P 0.03 0.03 0.03 0.01 -0.02 32 5 1,231 -5
02OCT26 23.50 P 0.22 0.22 0.04 0.04 -0.10 26 111 480 -61
02OCT26 24.00 P 0.50 0.50 0.18 0.21 -0.21 26 46 342 +44
02OCT26 24.50 P 0.54 0.68 0.54 0.58 -0.24 29 45 46 +31
02OCT26 25.00 P 1.10 1.10 1.10 1.07 -0.23 42 22 30 0
02OCT26 25.50 P 1.65 1.65 1.65 1.55 -0.25 47 17 15 -17
02OCT26 26.00 P 0.00 0.00 0.00 2.10 -0.25 82 0 1 0
02OCT26 26.50 P 0.00 0.00 0.00 2.54 -0.31 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 3.04 -0.31 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.58 -0.27 112 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.14 -0.20 150 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.54 -0.30 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.06 -0.28 130 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.55 -0.29 128 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.11 -0.23 183 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.56 -0.28 158 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.05 -0.29 154 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.60 -0.24 208 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.04 -0.30 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.59 -0.25 219 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.04 -0.30 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.54 -0.30 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 10.04 -0.30 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
09OCT26 22.00 P 0.01 0.01 0.01 0.01 -0.02 28 115 195 +115
09OCT26 22.50 P 0.04 0.04 0.04 0.03 -0.04 27 70 102 +8
09OCT26 23.00 P 0.21 0.21 0.09 0.09 -0.08 27 4,339 4,482 +3,882
09OCT26 23.50 P 0.41 0.41 0.19 0.22 -0.12 27 230 742 +29
09OCT26 24.00 P 0.63 0.63 0.40 0.43 -0.18 27 150 256 +31
09OCT26 24.50 P 1.01 1.01 0.76 0.75 -0.22 28 32 31 +31
09OCT26 25.00 P 1.45 1.45 1.13 1.15 -0.24 30 49 49 +49
09OCT26 25.50 P 1.57 1.57 1.57 1.61 -0.26 34 17 51 +17
09OCT26 26.00 P 0.00 0.00 0.00 2.10 -0.25 40 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.62 -0.23 49 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 3.13 -0.22 57 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.65 -0.20 67 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 4.16 -0.18 75 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.68 -0.16 84 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 5.19 -0.19 91 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.71 -0.13 100 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.22 -0.12 107 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.74 -0.10 116 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.25 -0.12 123 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.77 -0.07 131 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.28 -0.06 138 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.80 -0.04 146 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.31 -0.03 153 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.83 -0.01 160 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 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 94 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 319 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 588 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,817 0
29OCT26 21.00 P 0.07 0.07 0.07 0.04 -0.02 29 19 2,306 +3
29OCT26 22.00 P 0.24 0.25 0.15 0.12 -0.07 27 386 3,897 +335
29OCT26 23.00 P 0.56 0.58 0.37 0.35 -0.13 28 501 2,997 +146
29OCT26 24.00 P 1.10 1.10 0.77 0.77 -0.19 28 281 1,924 -33
29OCT26 25.00 P 1.73 1.74 1.50 1.40 -0.24 29 1,492 3,761 +1,376
29OCT26 26.00 P 0.00 0.00 0.00 2.22 -0.26 31 0 695 0
29OCT26 27.00 P 3.28 3.28 3.28 3.16 -0.26 36 15 532 0
29OCT26 28.00 P 4.16 4.26 4.16 4.16 -0.27 43 10 679 +5
29OCT26 29.00 P 0.00 0.00 0.00 5.19 -0.27 53 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.22 -0.16 62 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.25 -0.12 70 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.28 -0.26 79 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.31 -0.03 87 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.25 -0.09 88 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.24 -0.14 93 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.24 -0.06 97 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.35 +0.05 112 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.25 -0.07 108 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.07 -0.31 87 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.04 -0.36 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.23 -0.14 119 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.16 -0.15 115 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.04 -0.33 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.23 -0.12 131 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.04 -0.31 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.04 -0.36 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.04 -0.26 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.04 -0.26 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.23 -0.07 148 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.04 -0.26 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.73 -0.11 159 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.22 -0.08 165 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.72 -0.17 173 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.21 -0.18 177 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.62 -0.18 169 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.15 -0.15 180 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 205 0
27NOV26 16.00 P 0.01 0.01 0.01 0.01 0.00 43 60 205 +60
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 731 0
27NOV26 19.50 P 0.08 0.08 0.08 0.03 -0.02 28 30 805 +30
27NOV26 20.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 8,538 0
27NOV26 21.00 P 0.18 0.18 0.18 0.15 -0.05 28 10 2,201 +10
27NOV26 22.00 P 0.48 0.48 0.36 0.33 -0.08 28 77 4,060 +73
27NOV26 23.00 P 0.83 0.83 0.67 0.63 -0.13 28 58 3,741 +58
27NOV26 24.00 P 1.29 1.29 1.12 1.08 -0.18 29 230 1,846 +114
27NOV26 25.00 P 2.09 2.09 1.99 1.69 -0.21 29 31 1,286 +30
27NOV26 26.00 P 0.00 0.00 0.00 2.43 -0.23 30 0 776 0
27NOV26 27.00 P 0.00 0.00 0.00 3.28 -0.25 32 0 312 0
27NOV26 28.00 P 0.00 0.00 0.00 4.21 -0.26 35 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.19 -0.28 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.22 -0.26 46 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.25 -0.21 52 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.28 -0.27 58 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.31 -0.09 64 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.25 -0.14 65 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.24 -0.31 68 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.24 -0.16 72 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.35 -0.03 81 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.25 -0.11 79 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.10 -0.28 70 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.25 -0.15 86 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.23 -0.14 87 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.16 -0.20 85 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.06 -0.31 75 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.23 -0.12 96 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.23 -0.12 99 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.24 -0.16 102 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.04 -0.30 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.23 -0.11 106 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.23 -0.11 109 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.24 -0.10 112 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.73 -0.11 117 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.22 -0.08 121 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.72 -0.17 126 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.21 -0.18 130 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.67 -0.16 131 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.23 -0.10 141 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 837 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 440 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 629 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 890 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 5,690 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.06 28 0 2,148 0
30DEC26 22.00 P 0.64 0.64 0.56 0.51 -0.10 28 106 2,531 -1
30DEC26 23.00 P 0.96 0.96 0.91 0.87 -0.11 29 23 1,695 0
30DEC26 24.00 P 1.61 1.61 1.48 1.33 -0.16 29 24 1,815 +14
30DEC26 25.00 P 2.10 2.10 2.10 1.93 -0.18 29 1 1,632 -1
30DEC26 26.00 P 3.10 3.10 3.10 2.63 -0.21 30 5 968 +5
30DEC26 27.00 P 0.00 0.00 0.00 3.43 -0.23 31 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.31 -0.24 32 0 812 0
30DEC26 29.00 P 0.00 0.00 0.00 5.25 -0.25 35 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.23 -0.27 38 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.25 -0.23 43 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.28 -0.27 48 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.31 -0.21 53 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.26 -0.21 54 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.25 -0.30 56 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.25 -0.24 60 0 317 0
30DEC26 37.00 P 0.00 0.00 0.00 13.35 -0.05 67 0 110 0
30DEC26 38.00 P 0.00 0.00 0.00 14.25 -0.22 66 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.10 -0.34 59 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.25 -0.15 71 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.23 -0.14 72 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.17 -0.19 71 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.07 -0.32 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.23 -0.16 79 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.23 -0.16 81 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.24 -0.16 84 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.05 -0.29 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.23 -0.11 88 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.23 -0.11 90 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.24 -0.13 93 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.73 -0.15 97 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.22 -0.16 100 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.72 -0.17 104 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.21 -0.18 108 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.67 -0.20 109 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.23 -0.14 117 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.01 - 66 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.05 - 28 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.08 - 29 0 0 -
28JAN27 19.00 P 0.17 0.17 0.17 0.11 - 28 50 50 -
28JAN27 19.50 P 0.00 0.00 0.00 0.16 - 28 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.22 - 28 0 0 -
28JAN27 21.00 P 0.53 0.53 0.53 0.40 - 28 60 60 -
28JAN27 22.00 P 0.79 0.79 0.79 0.68 - 29 85 85 -
28JAN27 23.00 P 1.10 1.10 1.10 1.05 - 29 96 96 -
28JAN27 24.00 P 1.53 1.53 1.53 1.52 - 29 84 84 -
28JAN27 25.00 P 2.28 2.28 2.21 2.11 - 29 45 45 -
28JAN27 26.00 P 0.00 0.00 0.00 2.79 - 30 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 3.46 - 28 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 4.41 - 32 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 5.31 - 33 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 6.27 - 35 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 7.26 - 39 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 8.28 - 43 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 9.31 - 47 0 0 -
28JAN27 34.00 P 10.08 10.08 10.08 10.26 - 48 15 15 -
28JAN27 35.00 P 0.00 0.00 0.00 11.25 - 50 0 0 -
28JAN27 36.00 P 12.04 12.04 12.04 12.33 - 56 15 15 -
28JAN27 37.00 P 0.00 0.00 0.00 13.35 - 60 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 14.25 - 58 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 15.24 - 61 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 16.25 - 63 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 17.23 - 65 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 18.17 - 64 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 19.07 - 58 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 20.23 - 71 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 21.23 - 73 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 22.24 - 75 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 23.22 - 76 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 24.23 - 78 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 25.23 - 80 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 26.24 - 83 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 28.73 - 86 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 31.22 - 90 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 33.72 - 94 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 36.21 - 96 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 34 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 -0.02 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 -0.04 28 0 378 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 -0.05 28 0 1,086 0
30MAR27 21.00 P 0.64 0.64 0.64 0.61 -0.06 28 3 852 0
30MAR27 22.00 P 0.00 0.00 0.00 0.91 -0.10 28 0 1,965 0
30MAR27 23.00 P 0.00 0.00 0.00 1.31 -0.12 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.79 -0.16 28 0 484 0
30MAR27 25.00 P 0.00 0.00 0.00 2.37 -0.17 29 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.03 -0.19 29 0 7,156 0
30MAR27 27.00 P 0.00 0.00 0.00 3.77 -0.21 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.57 -0.23 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.44 -0.23 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.35 -0.25 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.30 -0.26 34 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.29 -0.27 37 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.31 -0.22 40 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.34 -0.17 43 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.25 -0.30 43 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.33 -0.16 48 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.35 -0.08 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.26 -0.21 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.24 -0.20 51 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.25 -0.15 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.23 -0.14 55 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.17 -0.22 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.08 -0.31 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.23 -0.16 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.23 -0.16 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.24 -0.16 64 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.22 -0.16 65 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.23 -0.11 67 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.23 -0.15 68 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.24 -0.14 70 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.73 -0.15 73 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.22 -0.16 76 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.72 -0.17 80 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.21 -0.18 82 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.67 -0.20 83 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.23 -0.14 89 0 0 0
29JUN27 8.25 P 0.01 0.01 0.01 0.01 0.00 48 90 120 +90
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 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 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 -0.01 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 0.00 29 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 -0.01 29 0 12 0
29JUN27 16.00 P 0.18 0.18 0.18 0.12 -0.02 28 139 271 +139
29JUN27 16.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 -0.03 29 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 -0.04 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.55 -0.05 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.68 -0.05 29 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.80 -0.08 29 0 229 0
29JUN27 21.00 P 1.15 1.15 1.15 1.13 -0.09 29 100 215 +100
29JUN27 22.00 P 0.00 0.00 0.00 1.54 -0.10 29 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.02 -0.11 29 1,270 1,982 +1,270
29JUN27 24.00 P 0.00 0.00 0.00 2.57 -0.12 29 0 522 0
29JUN27 25.00 P 3.44 3.44 3.44 3.18 -0.14 30 67 167 +67
29JUN27 26.00 P 3.82 3.82 3.82 3.85 -0.16 30 15 145 +15
29JUN27 27.00 P 0.00 0.00 0.00 4.57 -0.18 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.35 -0.18 31 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.17 -0.20 31 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 7.01 -0.22 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.89 -0.22 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.80 -0.23 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.70 -0.27 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.64 -0.27 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.57 -0.30 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.49 -0.33 36 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.43 -0.33 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.39 -0.33 38 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.36 -0.32 39 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.31 -0.32 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.26 -0.34 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.23 -0.31 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.19 -0.32 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.23 -0.25 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.23 -0.20 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.24 -0.16 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.22 -0.16 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.23 -0.11 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.23 -0.15 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.24 -0.14 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.73 -0.15 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.22 -0.16 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.72 -0.17 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.21 -0.18 68 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.67 -0.20 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.23 -0.14 75 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 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 0.00 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 14.50 P 0.14 0.19 0.14 0.13 -0.01 31 3 7 +3
29SEP27 15.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 28 0
29SEP27 16.50 P 0.00 0.00 0.00 0.35 -0.02 31 0 30 0
29SEP27 17.00 P 0.00 0.00 0.00 0.43 -0.03 31 0 142 0
29SEP27 17.50 P 0.00 0.00 0.00 0.53 -0.03 31 0 182 0
29SEP27 18.00 P 0.00 0.00 0.00 0.63 -0.04 31 0 41 0
29SEP27 18.50 P 0.00 0.00 0.00 0.76 -0.04 31 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.89 -0.04 31 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 1.05 -0.04 31 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.21 -0.05 31 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.59 -0.07 31 0 238 0
29SEP27 22.00 P 0.00 0.00 0.00 2.02 -0.09 31 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.52 -0.09 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.08 -0.10 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.68 -0.13 32 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.34 -0.13 32 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.05 -0.15 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.79 -0.17 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.58 -0.17 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.39 -0.19 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.24 -0.19 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.11 -0.20 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.00 -0.21 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.91 -0.22 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.84 -0.22 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.78 -0.23 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.73 -0.24 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.69 -0.24 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.66 -0.25 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.64 -0.25 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.62 -0.25 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.58 -0.28 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.53 -0.31 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.51 -0.28 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.43 -0.31 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.41 -0.28 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.38 -0.26 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.32 -0.28 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.27 -0.28 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.24 -0.27 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.73 -0.16 52 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.22 -0.16 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.72 -0.17 58 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.21 -0.18 61 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.67 -0.20 62 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.23 -0.14 66 0 0 0
TOTAL PUT 10,774 136,218 +8,062
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.160
29OCT26 8.75 C 0.00 0.00 0.00 4.41 -0.23 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.18 -0.21 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.92 -0.22 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.66 -0.24 0 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.43 -0.22 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.19 -0.19 43 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.70 -0.22 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.21 -0.21 37 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.75 -0.20 38 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.37 -0.15 42 0 393 0
29OCT26 12.50 C 0.65 0.65 0.65 0.97 -0.14 38 10 1,274 -10
29OCT26 13.00 C 0.48 0.74 0.46 0.65 -0.14 37 26 2,222 +2
29OCT26 13.50 C 0.36 0.50 0.36 0.44 -0.11 38 38 1,235 +28
29OCT26 14.00 C 0.18 0.32 0.18 0.27 -0.08 38 32 545 0
29OCT26 14.50 C 0.10 0.20 0.10 0.16 -0.06 38 63 537 -15
29OCT26 15.00 C 0.10 0.11 0.10 0.09 -0.04 38 123 347 +103
29OCT26 15.50 C 0.03 0.08 0.03 0.05 -0.03 39 35 432 +30
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 254 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 245 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 188 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 61 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 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.45 -0.22 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.19 -0.22 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.94 -0.24 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.72 -0.20 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.48 -0.20 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.22 -0.21 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.77 -0.19 39 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.31 -0.20 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.90 -0.18 38 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.52 -0.17 38 0 30 0
27NOV26 12.50 C 1.27 1.27 1.27 1.19 -0.14 38 15 480 0
27NOV26 13.00 C 0.70 1.00 0.70 0.91 -0.12 38 30 348 +10
27NOV26 13.50 C 0.73 0.73 0.65 0.68 -0.09 38 11 480 +3
27NOV26 14.00 C 0.54 0.54 0.54 0.50 -0.07 38 6 691 +6
27NOV26 14.50 C 0.36 0.36 0.36 0.35 -0.06 38 15 107 0
27NOV26 15.00 C 0.25 0.29 0.25 0.25 -0.05 38 20 86 +12
27NOV26 15.50 C 0.00 0.00 0.00 0.17 -0.04 38 0 156 0
27NOV26 16.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.77 -0.19 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.52 -0.20 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.26 -0.21 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.03 -0.20 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.79 -0.20 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 -0.19 43 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.33 -0.20 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 -0.21 36 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.41 -0.21 36 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 -0.17 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 -0.15 37 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 1.39 -0.12 38 0 2,236 0
30DEC26 13.00 C 0.95 1.19 0.95 1.11 -0.12 37 4 232 0
30DEC26 13.50 C 0.69 0.93 0.69 0.88 -0.09 37 19 282 -10
30DEC26 14.00 C 0.68 0.73 0.68 0.69 -0.06 37 37 406 +7
30DEC26 14.50 C 0.57 0.57 0.49 0.54 -0.05 38 19 386 -15
30DEC26 15.00 C 0.31 0.45 0.29 0.41 -0.05 37 632 985 +299
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.04 37 0 294 0
30DEC26 16.00 C 0.23 0.23 0.23 0.23 -0.04 37 51 190 +24
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 100 0
30DEC26 17.00 C 0.16 0.16 0.16 0.12 -0.03 37 30 256 +15
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 39 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.84 - 40 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 3.62 - 40 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 3.38 - 38 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 2.94 - 37 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 2.54 - 37 0 0 -
28JAN27 11.50 C 1.91 1.91 1.91 2.17 - 37 15 15 -
28JAN27 12.00 C 0.00 0.00 0.00 1.84 - 37 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 1.53 - 37 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 1.26 - 37 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 1.03 - 37 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 0.82 - 36 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 0.67 - 37 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.53 - 37 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.42 - 37 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.33 - 37 0 0 -
28JAN27 16.50 C 0.26 0.26 0.26 0.25 - 37 2 2 -
28JAN27 17.00 C 0.00 0.00 0.00 0.19 - 36 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.15 - 37 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.11 - 36 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 4.89 -0.20 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.60 -0.26 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 -0.22 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.17 -0.23 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.97 -0.21 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.76 -0.20 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.54 -0.20 38 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 3.15 -0.18 39 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.77 -0.16 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.41 -0.16 37 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 2.09 -0.12 37 0 96 0
30MAR27 12.50 C 1.85 1.85 1.85 1.79 -0.13 37 15 294 +15
30MAR27 13.00 C 0.00 0.00 0.00 1.53 -0.12 37 0 333 0
30MAR27 13.50 C 0.00 0.00 0.00 1.30 -0.10 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 -0.09 36 0 195 0
30MAR27 14.50 C 0.99 0.99 0.93 0.93 -0.07 37 25 219 +25
30MAR27 15.00 C 0.00 0.00 0.00 0.78 -0.06 37 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 -0.05 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.04 36 0 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.04 37 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 99 0
29JUN27 8.75 C 0.00 0.00 0.00 4.78 -0.24 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.54 -0.26 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.34 -0.24 39 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.13 -0.23 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.93 -0.22 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.73 -0.21 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.35 -0.18 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 3.00 -0.15 37 0 15 0
29JUN27 11.50 C 2.34 2.34 2.34 2.66 -0.14 37 15 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.36 -0.12 37 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 2.08 -0.09 37 0 270 0
29JUN27 13.00 C 0.00 0.00 0.00 1.83 -0.08 37 0 573 0
29JUN27 13.50 C 0.00 0.00 0.00 1.57 -0.09 36 0 501 0
29JUN27 14.00 C 0.00 0.00 0.00 1.41 -0.03 37 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.23 -0.02 37 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.07 +0.02 37 0 132 0
29JUN27 15.50 C 0.00 0.00 0.00 0.92 -0.01 36 0 105 0
29JUN27 16.00 C 0.00 0.00 0.00 0.80 0.00 36 0 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.68 0.00 36 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 31 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 +0.01 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 +0.01 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 +0.01 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 +0.02 36 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.82 -0.24 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.62 -0.23 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.41 -0.23 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.21 -0.23 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.02 -0.22 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.83 -0.22 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.47 -0.21 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.11 -0.22 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.79 -0.22 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.55 -0.12 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.29 -0.12 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.04 -0.12 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.84 -0.09 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.63 -0.09 37 0 50 0
29SEP27 14.50 C 1.35 1.45 1.35 1.45 -0.10 36 2 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.30 -0.07 37 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.16 -0.09 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.04 -0.08 37 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.93 -0.07 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.83 -0.07 37 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 0.74 -0.07 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.65 -0.07 37 0 13 0
29SEP27 18.50 C 0.57 0.57 0.57 0.61 -0.03 38 1 20 +1
TOTAL CALL 1,291 24,721 +530
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29OCT26 10.50 P 0.02 0.02 0.02 0.01 0.00 39 10 282 +10
29OCT26 11.00 P 0.07 0.07 0.04 0.03 0.00 39 58 574 +18
29OCT26 11.50 P 0.16 0.17 0.07 0.07 +0.01 39 187 404 -43
29OCT26 12.00 P 0.16 0.26 0.14 0.14 +0.01 38 146 1,477 -1
29OCT26 12.50 P 0.42 0.45 0.26 0.28 +0.04 38 85 338 +25
29OCT26 13.00 P 0.60 0.70 0.45 0.48 +0.06 38 85 548 -1
29OCT26 13.50 P 1.00 1.00 1.00 0.75 +0.09 38 10 530 -10
29OCT26 14.00 P 1.08 1.08 1.08 1.09 +0.12 39 5 288 +5
29OCT26 14.50 P 0.00 0.00 0.00 1.47 +0.11 38 0 78 0
29OCT26 15.00 P 0.00 0.00 0.00 1.90 +0.17 38 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.36 +0.18 37 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.88 +0.22 47 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.36 +0.20 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.84 +0.20 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.84 +0.20 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.37 +0.23 69 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.85 +0.21 66 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
27NOV26 10.00 P 0.06 0.06 0.06 0.03 +0.01 40 45 81 0
27NOV26 10.50 P 0.08 0.08 0.08 0.06 +0.01 39 1 61 +1
27NOV26 11.00 P 0.18 0.18 0.18 0.11 +0.02 39 1 62 0
27NOV26 11.50 P 0.25 0.25 0.24 0.19 +0.03 38 17 293 -13
27NOV26 12.00 P 0.31 0.31 0.31 0.31 +0.04 38 21 264 +21
27NOV26 12.50 P 0.63 0.63 0.45 0.48 +0.06 38 12 217 +1
27NOV26 13.00 P 0.88 0.88 0.88 0.69 +0.07 38 4 408 -4
27NOV26 13.50 P 0.89 0.89 0.89 0.96 +0.09 38 2 82 0
27NOV26 14.00 P 0.00 0.00 0.00 1.28 +0.12 38 0 193 0
27NOV26 14.50 P 0.00 0.00 0.00 1.64 +0.15 38 0 112 0
27NOV26 15.00 P 2.33 2.33 2.33 2.03 +0.16 38 5 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.45 +0.17 37 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 2.94 +0.20 41 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.42 +0.21 44 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.88 +0.20 43 0 30 0
27NOV26 17.50 P 4.22 4.22 4.22 4.34 +0.20 0 5 5 +5
27NOV26 18.00 P 0.00 0.00 0.00 4.85 +0.19 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.37 +0.23 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.85 +0.21 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 37 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 31 0
30DEC26 10.00 P 0.09 0.09 0.08 0.07 +0.01 38 55 135 +55
30DEC26 10.50 P 0.12 0.12 0.12 0.12 +0.02 38 2 415 +2
30DEC26 11.00 P 0.19 0.19 0.19 0.19 +0.03 37 45 3,192 +45
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.05 38 0 703 0
30DEC26 12.00 P 0.54 0.54 0.42 0.46 +0.06 38 16 736 +14
30DEC26 12.50 P 0.63 0.63 0.63 0.63 +0.06 37 15 872 0
30DEC26 13.00 P 1.03 1.03 1.03 0.86 +0.08 37 15 752 0
30DEC26 13.50 P 1.05 1.06 1.05 1.12 +0.09 37 18 688 +18
30DEC26 14.00 P 1.35 1.35 1.34 1.44 +0.12 37 17 226 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.80 +0.14 38 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.19 +0.18 39 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 +0.20 39 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.02 +0.20 39 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 +0.20 40 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.90 +0.19 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.36 +0.17 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.89 +0.23 43 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 +0.23 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.85 +0.21 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.34 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.89 +0.25 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.84 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.84 +0.20 0 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.06 - 37 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.08 - 37 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.10 - 36 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.17 - 37 0 0 -
28JAN27 11.00 P 0.34 0.34 0.26 0.26 - 36 4 4 -
28JAN27 11.50 P 0.00 0.00 0.00 0.39 - 37 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.55 - 37 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.74 - 37 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.97 - 36 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 1.22 - 36 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 1.54 - 36 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 1.89 - 37 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 2.26 - 37 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 2.66 - 38 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 3.08 - 38 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 3.51 - 38 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 3.93 - 37 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 4.40 - 37 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 4.89 - 39 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.02 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.03 36 0 243 0
30MAR27 11.00 P 0.40 0.40 0.40 0.42 +0.04 37 2 164 0
30MAR27 11.50 P 0.66 0.66 0.66 0.57 +0.06 37 2 151 0
30MAR27 12.00 P 0.86 0.86 0.86 0.74 +0.06 36 15 194 0
30MAR27 12.50 P 0.93 0.93 0.93 0.93 +0.07 36 10 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 +0.08 36 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 +0.09 36 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 1.74 +0.11 36 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.07 +0.13 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.42 +0.13 36 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 +0.14 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.15 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.60 +0.16 36 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.03 +0.16 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.49 +0.19 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.96 +0.21 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.41 +0.21 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.92 +0.25 40 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.41 +0.26 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.89 +0.24 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.89 +0.25 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.93 +0.29 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.15 +0.04 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 +0.05 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 +0.06 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.32 +0.07 36 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 +0.07 36 0 43 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 +0.09 36 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 +0.11 36 0 176 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.12 36 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.03 +0.11 36 0 149 0
29JUN27 12.50 P 1.22 1.24 1.22 1.29 +0.16 37 200 354 -5
29JUN27 13.00 P 1.53 1.53 1.44 1.53 +0.16 36 85 554 +15
29JUN27 13.50 P 0.00 0.00 0.00 1.79 +0.22 36 0 501 0
29JUN27 14.00 P 0.00 0.00 0.00 2.10 +0.20 36 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.39 +0.18 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.72 +0.18 35 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 3.08 +0.18 35 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.46 +0.19 35 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.85 +0.20 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.27 +0.22 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.69 +0.23 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.10 +0.21 35 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.56 +0.24 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.99 +0.22 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.45 +0.23 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.92 +0.24 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.91 +0.27 39 0 0 0
29SEP27 8.75 P 0.31 0.31 0.31 0.28 +0.04 38 2 12 +2
29SEP27 9.00 P 0.00 0.00 0.00 0.33 +0.05 38 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.38 +0.04 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.43 +0.04 38 0 0 0
29SEP27 9.75 P 0.52 0.52 0.52 0.50 +0.05 38 1 64 -1
29SEP27 10.00 P 0.58 0.58 0.58 0.57 +0.05 38 1 238 -1
29SEP27 10.50 P 0.00 0.00 0.00 0.73 +0.07 38 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.91 +0.08 38 0 273 0
29SEP27 11.50 P 0.00 0.00 0.00 1.12 +0.09 38 0 36 0
29SEP27 12.00 P 1.38 1.38 1.38 1.31 +0.08 38 1 41 +1
29SEP27 12.50 P 1.47 1.49 1.47 1.57 +0.12 38 170 257 +170
29SEP27 13.00 P 1.71 1.71 1.71 1.82 +0.12 38 60 60 +15
29SEP27 13.50 P 0.00 0.00 0.00 2.11 +0.12 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.40 +0.12 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.72 +0.13 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.06 +0.16 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.42 +0.18 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.78 +0.18 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.14 +0.16 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.56 +0.20 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.97 +0.22 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.39 +0.24 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.78 +0.21 38 0 0 0
TOTAL PUT 1,435 25,425 +346
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$ 16.550
29OCT26 9.25 C 0.00 0.00 0.00 7.32 +0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.07 +0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.82 +0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.58 +0.02 73 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.07 0.00 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.58 +0.01 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.08 +0.01 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.58 +0.01 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.08 +0.01 27 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.59 +0.01 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.12 +0.01 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.66 0.00 29 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.25 0.00 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.62 +0.03 30 0 38 0
29OCT26 17.00 C 0.39 0.39 0.39 0.38 -0.01 29 3 91 +3
29OCT26 17.50 C 0.24 0.24 0.24 0.24 0.00 30 2 46 +1
29OCT26 18.00 C 0.15 0.15 0.15 0.13 -0.01 30 5 454 +5
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 0.00 30 0 59 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 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 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.17 +0.06 68 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.67 +0.05 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.18 +0.05 58 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.70 +0.05 55 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.22 +0.06 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.74 +0.06 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.23 +0.02 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.68 -0.01 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.24 -0.02 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.84 -0.02 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.47 -0.06 30 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.18 +0.03 32 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 0.90 +0.02 31 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 0.66 0.00 31 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.48 -0.02 31 0 11 0
27NOV26 18.00 C 0.00 0.00 0.00 0.34 -0.03 31 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.23 -0.03 30 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 165 0
27NOV26 19.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 188 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 75 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.43 +0.04 66 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.13 -0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.88 +0.03 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.70 +0.04 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.21 +0.09 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.67 -0.01 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.18 -0.02 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.76 +0.10 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.28 +0.09 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.75 +0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 0.00 31 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.88 +0.06 35 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.39 -0.01 30 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.02 0.00 31 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 +0.05 32 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 +0.05 31 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 +0.04 31 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 +0.03 31 0 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 0.00 31 0 128 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 124 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.01 31 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.01 31 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.01 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 0.00 31 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 31 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 31 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.78 - 40 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 4.30 - 37 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 3.84 - 35 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 3.38 - 33 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 2.92 - 31 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 2.52 - 30 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 2.16 - 30 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 1.86 - 31 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 1.56 - 31 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 1.29 - 31 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 1.07 - 31 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.87 - 31 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.70 - 31 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.56 - 31 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.44 - 31 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 0.34 - 31 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 0.27 - 31 0 0 -
28JAN27 21.00 C 0.22 0.22 0.22 0.16 - 31 2 2 -
28JAN27 22.00 C 0.00 0.00 0.00 0.09 - 31 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 7.51 +0.02 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.27 +0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.03 +0.02 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.79 +0.03 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.32 +0.01 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.84 +0.04 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.37 +0.04 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.90 +0.04 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.45 +0.03 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.01 +0.03 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.55 -0.01 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.15 -0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.77 -0.02 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.43 +0.01 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.12 +0.01 31 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 +0.04 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.61 +0.03 31 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.35 +0.01 30 0 148 0
30MAR27 17.50 C 0.00 0.00 0.00 1.19 +0.08 31 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 1.01 +0.03 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 +0.01 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 +0.01 31 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.59 0.00 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 0.00 31 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.33 0.00 31 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 0.00 31 0 37 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.61 +0.12 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.37 -0.01 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.13 -0.01 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.90 0.00 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.43 +0.04 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.96 +0.03 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.50 +0.04 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.05 +0.03 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.61 +0.02 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.19 +0.02 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.79 +0.01 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.41 0.00 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.96 -0.09 31 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.64 -0.08 31 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.35 0.00 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.13 0.00 32 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.88 0.00 32 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.65 0.00 32 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.44 0.00 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.25 0.00 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.09 0.00 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.94 -0.01 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.81 -0.01 31 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.70 0.00 31 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 -0.01 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 0.00 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.53 +0.03 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.10 -0.02 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.68 +0.03 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.29 +0.03 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.91 +0.02 34 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.56 +0.02 33 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.23 +0.02 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.90 +0.02 32 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.64 +0.03 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.37 +0.02 32 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.08 -0.04 31 0 3 0
29SEP27 17.00 C 1.93 1.94 1.91 1.91 -0.02 32 14 14 +14
29SEP27 17.50 C 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.53 -0.04 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.37 -0.03 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.08 -0.03 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 0.97 -0.03 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.76 -0.03 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 5 0
TOTAL CALL 26 5,135 +23
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 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 64 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
29OCT26 13.50 P 0.02 0.02 0.02 0.01 0.00 35 45 66 +45
29OCT26 14.00 P 0.03 0.03 0.03 0.02 0.00 33 20 98 +16
29OCT26 14.50 P 0.00 0.00 0.00 0.04 0.00 31 0 49 0
29OCT26 15.00 P 0.08 0.11 0.08 0.08 0.00 30 12 118 +12
29OCT26 15.50 P 0.00 0.00 0.00 0.17 0.00 30 0 113 0
29OCT26 16.00 P 0.33 0.33 0.33 0.30 -0.03 29 2 274 -2
29OCT26 16.50 P 0.53 0.53 0.53 0.53 -0.02 30 6 97 0
29OCT26 17.00 P 0.00 0.00 0.00 0.80 -0.04 30 0 287 0
29OCT26 17.50 P 0.00 0.00 0.00 1.14 -0.02 29 0 53 0
29OCT26 18.00 P 0.00 0.00 0.00 1.55 -0.01 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.99 -0.02 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.46 -0.09 29 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.96 -0.07 33 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.48 -0.04 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.48 -0.04 58 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.48 -0.04 66 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.46 -0.06 66 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.50 -0.02 84 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 226 0
27NOV26 14.00 P 0.13 0.13 0.12 0.07 -0.02 30 101 282 +101
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 94 0
27NOV26 15.00 P 0.25 0.25 0.24 0.22 -0.03 31 50 166 +50
27NOV26 15.50 P 0.39 0.39 0.39 0.35 -0.04 30 1 432 -1
27NOV26 16.00 P 0.00 0.00 0.00 0.54 -0.04 31 0 348 0
27NOV26 16.50 P 0.00 0.00 0.00 0.72 -0.09 29 0 40 0
27NOV26 17.00 P 0.00 0.00 0.00 1.03 -0.07 31 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.31 -0.12 29 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.71 -0.04 30 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.11 -0.04 30 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.54 -0.03 30 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.04 -0.03 34 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.49 -0.04 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.48 -0.04 38 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.48 -0.04 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.48 -0.04 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.46 -0.06 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.50 -0.02 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 31 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 31 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 0.00 31 0 222 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 502 0
30DEC26 15.50 P 0.51 0.51 0.51 0.51 -0.02 30 2 243 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.68 -0.05 30 0 115 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 -0.05 30 0 355 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 -0.06 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 -0.05 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.87 -0.01 31 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.24 -0.02 30 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.65 -0.09 30 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.12 -0.05 33 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.55 -0.08 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.48 -0.07 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.48 -0.05 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.48 -0.04 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.46 -0.06 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.50 -0.02 52 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.03 - 31 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.06 - 31 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.10 - 31 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.15 - 31 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.23 - 31 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.34 - 31 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.46 - 30 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.62 - 30 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.81 - 30 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 1.05 - 30 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 1.32 - 30 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 1.63 - 30 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 1.98 - 30 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 2.34 - 30 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 2.73 - 30 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 3.18 - 32 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 3.61 - 32 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 4.54 - 33 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 5.48 - 34 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 0.00 31 0 28 0
30MAR27 13.00 P 0.23 0.23 0.23 0.20 0.00 31 1 190 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.28 0.00 31 0 212 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 0.00 31 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 -0.03 30 0 177 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 -0.02 30 0 74 0
30MAR27 15.50 P 0.81 0.81 0.81 0.83 -0.05 30 1 128 +1
30MAR27 16.00 P 0.00 0.00 0.00 1.10 +0.03 31 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 -0.02 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 0.00 31 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.83 -0.07 30 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.18 -0.07 30 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.55 -0.05 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.93 -0.06 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.32 -0.06 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.77 -0.03 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.61 -0.05 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.54 -0.04 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.48 -0.05 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.47 -0.05 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.50 -0.02 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 0.00 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 0.00 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.32 -0.01 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 0.53 -0.01 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 -0.02 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 -0.01 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.04 0.00 30 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.26 +0.01 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 +0.02 30 0 6 0
29JUN27 16.50 P 1.68 1.68 1.68 1.74 -0.01 30 5 5 +5
29JUN27 17.00 P 0.00 0.00 0.00 2.01 -0.02 29 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.32 -0.01 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.63 -0.02 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.97 -0.02 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.32 -0.04 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.69 -0.06 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.12 -0.03 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.94 -0.03 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.76 -0.07 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.64 -0.07 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.54 -0.07 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.50 -0.03 22 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 11 0
29SEP27 12.00 P 0.00 0.00 0.00 0.37 -0.02 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.48 -0.02 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.61 -0.03 32 0 3 0
29SEP27 13.50 P 0.00 0.00 0.00 0.74 -0.02 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.91 -0.02 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.08 -0.03 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.27 -0.05 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.50 -0.03 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.75 -0.02 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.00 -0.06 30 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.28 -0.05 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.59 -0.06 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.91 -0.06 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.28 -0.05 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.65 -0.03 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.02 -0.05 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.40 -0.07 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.20 -0.05 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.06 -0.03 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.88 -0.06 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.75 -0.06 30 0 0 0
TOTAL PUT 246 8,799 +230
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$ 14.740
29OCT26 9.25 C 0.00 0.00 0.00 5.51 +0.22 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.26 +0.22 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.01 +0.22 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.76 +0.22 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.27 +0.23 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.77 +0.23 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.27 +0.22 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.77 +0.29 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.27 +0.29 17 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.78 +0.28 23 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.31 +0.26 23 0 332 0
29OCT26 14.00 C 0.00 0.00 0.00 0.88 +0.21 23 0 359 0
29OCT26 14.50 C 0.40 0.44 0.40 0.51 +0.14 21 317 662 +272
29OCT26 15.00 C 0.21 0.24 0.19 0.28 +0.09 22 187 1,081 +146
29OCT26 15.50 C 0.10 0.12 0.10 0.13 +0.05 22 11 162 +10
29OCT26 16.00 C 0.05 0.06 0.05 0.06 +0.03 23 111 1,909 +111
29OCT26 16.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.04 +0.23 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.79 +0.23 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.29 +0.22 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.79 +0.21 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.30 +0.22 27 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.77 +0.18 0 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 2.32 +0.27 24 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.86 +0.26 24 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 1.43 +0.24 24 0 66 0
27NOV26 14.00 C 0.00 0.00 0.00 1.03 +0.17 23 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.72 +0.15 23 0 78 0
27NOV26 15.00 C 0.40 0.40 0.40 0.48 +0.09 24 27 148 0
27NOV26 15.50 C 0.25 0.25 0.25 0.31 +0.08 24 20 92 +20
27NOV26 16.00 C 0.00 0.00 0.00 0.19 +0.05 24 0 180 0
27NOV26 16.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 30 0
27NOV26 17.00 C 0.06 0.06 0.06 0.06 +0.02 25 100 190 +100
27NOV26 17.50 C 0.00 0.00 0.00 0.03 +0.01 24 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 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.55 +0.22 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.30 +0.22 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.06 +0.23 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.81 +0.22 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.56 +0.22 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.31 +0.22 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.06 +0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 +0.22 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.32 +0.22 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.83 +0.21 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.78 +0.13 0 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.32 +0.18 0 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 +0.24 24 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 +0.23 24 0 51 0
30DEC26 14.00 C 0.00 0.00 0.00 1.20 +0.18 24 0 311 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 +0.14 24 0 335 0
30DEC26 15.00 C 0.55 0.55 0.55 0.66 +0.11 24 5 1,029 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 +0.08 24 0 25 0
30DEC26 16.00 C 0.31 0.31 0.31 0.33 +0.07 25 7 62 +7
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.05 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 80 0
30DEC26 18.00 C 0.07 0.07 0.07 0.06 +0.02 25 20 100 +20
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
28JAN27 10.00 C 0.00 0.00 0.00 4.82 - 0 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 4.32 - 0 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 3.84 - 0 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 3.35 - 0 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 2.89 - 22 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 2.39 - 18 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 2.04 - 24 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 1.66 - 24 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 1.34 - 25 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 1.04 - 25 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.77 - 24 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.58 - 24 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.43 - 24 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.30 - 24 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.21 - 24 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.15 - 25 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.10 - 24 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.07 - 25 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 6.55 +0.15 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.30 +0.22 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.06 +0.23 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.81 +0.22 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.56 +0.22 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.07 +0.12 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.83 +0.13 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.37 +0.15 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.89 +0.14 0 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.43 +0.14 19 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.98 +0.13 21 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.57 +0.16 22 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 +0.16 24 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 +0.20 26 0 231 0
30MAR27 14.00 C 1.40 1.40 1.40 1.58 +0.21 25 15 197 0
30MAR27 14.50 C 1.18 1.25 1.18 1.28 +0.15 25 37 212 +24
30MAR27 15.00 C 0.00 0.00 0.00 1.04 +0.13 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 +0.12 25 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 +0.10 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 +0.08 25 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
30MAR27 17.50 C 0.35 0.35 0.35 0.34 +0.06 26 20 20 +20
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.34 +0.26 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.09 +0.26 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.85 +0.26 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.61 +0.27 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.37 +0.27 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.07 +0.11 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.48 +0.24 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.89 +0.11 0 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.43 +0.10 19 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.02 +0.12 23 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.63 +0.20 24 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.27 +0.18 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.01 +0.25 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.72 +0.25 27 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.41 +0.18 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 1.22 +0.22 27 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.99 +0.15 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.82 +0.13 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.69 +0.13 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.57 +0.12 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.48 +0.12 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 +0.11 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.32 +0.09 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 +0.08 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 +0.07 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.09 +0.12 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.85 +0.13 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.48 +0.22 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.89 +0.09 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.47 +0.10 21 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.07 +0.10 23 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.70 +0.11 24 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.42 +0.22 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.11 +0.22 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.82 +0.19 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.58 +0.19 26 0 24 0
29SEP27 15.00 C 0.00 0.00 0.00 1.36 +0.16 26 0 25 0
29SEP27 15.50 C 0.00 0.00 0.00 1.17 +0.14 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.99 +0.09 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.88 +0.11 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.74 +0.09 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.63 +0.08 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.54 +0.08 27 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.45 +0.06 27 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
TOTAL CALL 877 13,635 +730
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 381 0
29OCT26 13.00 P 0.04 0.04 0.04 0.01 -0.01 23 10 406 0
29OCT26 13.50 P 0.05 0.06 0.04 0.04 -0.03 23 66 499 +40
29OCT26 14.00 P 0.15 0.15 0.14 0.11 -0.08 23 40 302 +30
29OCT26 14.50 P 0.34 0.36 0.34 0.26 -0.14 23 87 286 +57
29OCT26 15.00 P 0.00 0.00 0.00 0.51 -0.21 22 0 366 0
29OCT26 15.50 P 0.00 0.00 0.00 0.86 -0.24 22 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.29 -0.27 23 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 1.76 -0.29 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.33 -0.22 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.84 -0.21 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.36 -0.19 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.87 -0.18 62 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.38 -0.17 69 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.88 -0.17 74 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 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 -0.01 25 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 22 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 98 0
27NOV26 13.50 P 0.00 0.00 0.00 0.13 -0.06 24 0 159 0
27NOV26 14.00 P 0.00 0.00 0.00 0.26 -0.09 25 0 48 0
27NOV26 14.50 P 0.44 0.44 0.44 0.44 -0.14 24 15 207 0
27NOV26 15.00 P 0.00 0.00 0.00 0.70 -0.17 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.03 -0.23 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.39 -0.24 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 1.81 -0.27 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.33 -0.22 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.84 -0.21 35 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.36 -0.19 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.87 -0.18 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.38 -0.17 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.88 -0.17 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 317 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.07 24 0 432 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 -0.11 24 0 237 0
30DEC26 14.50 P 0.00 0.00 0.00 0.57 -0.13 24 0 184 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 -0.18 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.12 -0.23 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 1.48 -0.23 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.88 -0.25 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 -0.18 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.86 -0.20 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.36 -0.19 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.87 -0.18 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.38 -0.17 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 -0.17 45 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.03 - 25 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.06 - 25 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.10 - 24 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.18 - 24 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.30 - 25 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.46 - 25 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.67 - 25 0 0 -
28JAN27 15.00 P 0.98 0.98 0.91 0.91 - 24 30 30 -
28JAN27 15.50 P 0.00 0.00 0.00 1.22 - 25 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 1.55 - 24 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 1.93 - 24 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 2.43 - 27 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 2.89 - 29 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 3.37 - 31 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 3.87 - 34 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 4.38 - 37 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 -0.05 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.35 -0.06 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 -0.08 26 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 0.67 -0.11 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 0.90 -0.13 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.17 -0.15 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.47 -0.13 27 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.81 -0.14 27 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.17 -0.15 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.57 -0.16 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.00 -0.22 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.45 -0.21 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.92 -0.19 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.40 -0.16 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.90 -0.15 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.02 0.00 27 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 0.00 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 0.00 28 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 0.00 27 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 120 0
29JUN27 12.50 P 0.00 0.00 0.00 0.51 -0.04 27 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.67 -0.07 27 0 75 0
29JUN27 13.50 P 0.00 0.00 0.00 0.86 -0.07 27 0 68 0
29JUN27 14.00 P 1.15 1.15 1.15 1.12 -0.05 27 15 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.36 -0.08 27 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.66 -0.09 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.00 -0.09 28 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.35 -0.09 28 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.73 -0.10 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.14 -0.09 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.56 -0.13 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.99 -0.13 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.43 -0.14 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.88 -0.14 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.34 -0.12 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 -0.02 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.36 -0.05 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.48 -0.07 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.82 -0.07 27 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.03 -0.09 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.26 -0.12 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.52 -0.14 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.79 -0.17 26 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.11 -0.20 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.47 -0.14 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.86 -0.15 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.25 -0.12 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.65 -0.12 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.07 -0.15 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.50 -0.15 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.95 -0.14 30 0 0 0
TOTAL PUT 263 12,228 +127
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$ 4.420
29OCT26 2.80 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 +0.02 25 0 4 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29OCT26 4.40 C 0.12 0.13 0.11 0.13 0.00 23 178 851 +178
29OCT26 4.50 C 0.08 0.08 0.08 0.09 +0.01 24 110 1,289 +110
29OCT26 4.60 C 0.05 0.05 0.05 0.05 -0.01 22 15 1,118 +15
29OCT26 4.70 C 0.03 0.03 0.03 0.03 -0.01 23 41 5,551 +41
29OCT26 4.80 C 0.02 0.02 0.02 0.02 0.00 24 55 3,066 +35
29OCT26 4.90 C 0.01 0.01 0.01 0.01 0.00 24 20 5,526 0
29OCT26 5.00 C 0.01 0.01 0.01 0.01 0.00 27 20 4,905 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 36 100 11,129 +100
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.64 +0.01 18 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.31 +0.01 23 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 0.00 23 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 +0.01 24 0 632 0
27NOV26 4.50 C 0.12 0.12 0.12 0.14 0.00 23 5 887 0
27NOV26 4.60 C 0.10 0.10 0.10 0.10 0.00 23 10 3,733 +10
27NOV26 4.70 C 0.00 0.00 0.00 0.08 +0.01 24 0 1,226 0
27NOV26 4.80 C 0.05 0.05 0.05 0.05 -0.01 23 10 470 0
27NOV26 4.90 C 0.04 0.04 0.04 0.04 0.00 25 1,022 4,191 +1,022
27NOV26 5.00 C 0.00 0.00 0.00 0.03 0.00 25 0 2,030 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 3,685 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 7.50 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 0.01 0.00 66 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.35 +0.02 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.25 0.00 33 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 0.00 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 0.00 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 0.00 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 0.00 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.01 21 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 +0.01 23 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.01 23 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 0.00 23 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 0.00 22 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.01 22 0 1,679 0
30DEC26 4.70 C 0.11 0.11 0.11 0.12 +0.01 24 5 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 0.00 24 0 5,308 0
30DEC26 4.90 C 0.07 0.07 0.07 0.07 0.00 24 1 2,281 -1
30DEC26 5.00 C 0.06 0.06 0.06 0.05 0.00 24 5 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 4,235 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.26 - 31 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 1.15 - 0 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 1.06 - 25 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.97 - 27 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.86 - 19 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.77 - 21 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.67 - 18 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.61 - 24 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.51 - 21 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.44 - 21 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 0.39 - 24 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 0.33 - 24 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 0.27 - 23 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 0.22 - 23 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 0.18 - 23 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 0.15 - 24 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 0.12 - 24 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 0.09 - 23 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 0.07 - 23 0 0 -
28JAN27 5.25 C 0.04 0.04 0.04 0.04 - 24 10 10 -
28JAN27 5.50 C 0.00 0.00 0.00 0.02 - 24 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.17 -0.02 17 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.08 -0.01 22 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.99 -0.01 23 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.01 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 0.00 22 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.72 -0.02 21 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 -0.01 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 -0.01 22 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 +0.01 23 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 0.00 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 +0.01 23 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 0.00 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 0.00 23 0 3,143 0
30MAR27 4.70 C 0.18 0.20 0.18 0.20 0.00 23 40 7,055 +40
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.01 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 24 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 0.00 23 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 24 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 24 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.68 -0.02 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.58 -0.02 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.49 -0.01 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.39 -0.02 24 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.30 -0.01 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.20 -0.02 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.11 -0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.03 -0.01 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 -0.01 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.85 -0.01 23 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 0.00 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.70 0.00 23 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 0.00 21 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.53 0.00 21 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 0.00 21 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 +0.02 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 -0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 0.00 23 0 401 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.01 23 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.01 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 0.00 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 -0.01 22 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 0.00 23 0 747 0
29JUN27 5.25 C 0.13 0.14 0.13 0.10 -0.01 22 40 4,648 -20
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 23 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.30 -0.02 24 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.12 -0.02 24 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.04 -0.01 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.95 -0.02 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.79 -0.02 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.65 -0.02 23 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.49 +0.01 24 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.35 0.00 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.31 0.00 24 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.28 0.00 24 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.25 +0.01 25 0 490 0
29SEP27 5.00 C 0.22 0.22 0.21 0.22 0.00 24 55 62 +55
29SEP27 5.25 C 0.00 0.00 0.00 0.16 0.00 24 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.12 0.00 25 0 381 0
29SEP27 5.75 C 0.00 0.00 0.00 0.08 0.00 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 0.00 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.04 0.00 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 1,742 138,588 +1,585
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 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 29 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 3,766 0
29OCT26 4.20 P 0.03 0.03 0.03 0.04 0.00 25 5 753 +5
29OCT26 4.30 P 0.07 0.07 0.06 0.06 -0.01 23 85 2,452 +55
29OCT26 4.40 P 0.00 0.00 0.00 0.10 -0.02 22 0 1,744 0
29OCT26 4.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 2,410 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 -0.02 24 0 1,596 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 -0.02 22 0 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.40 0.00 27 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.49 -0.01 27 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.59 -0.02 31 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.84 -0.02 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 -0.02 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 -0.02 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 -0.02 63 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 -0.02 70 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 -0.02 77 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 -0.01 83 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.59 -0.02 88 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.84 -0.02 94 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.09 -0.02 99 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.34 -0.02 104 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 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 31 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 2,510 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 4,177 0
27NOV26 4.20 P 0.08 0.08 0.08 0.07 -0.01 23 7 2,843 0
27NOV26 4.30 P 0.12 0.12 0.11 0.10 -0.01 23 5 1,103 +1
27NOV26 4.40 P 0.16 0.16 0.15 0.15 -0.02 24 240 1,081 +10
27NOV26 4.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 3,066 0
27NOV26 4.60 P 0.00 0.00 0.00 0.27 -0.02 24 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 -0.01 24 0 1,468 0
27NOV26 4.80 P 0.43 0.43 0.43 0.43 +0.01 26 11 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 0.00 26 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.60 -0.01 27 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.09 -0.02 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.34 -0.02 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.59 -0.02 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.84 -0.02 53 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.09 -0.02 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.34 -0.02 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.59 -0.02 66 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.84 -0.02 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.09 -0.02 74 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.34 -0.02 78 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 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 25 0 1,339 0
30DEC26 4.00 P 0.05 0.05 0.05 0.05 -0.01 23 35 1,366 -35
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 23 0 2,710 0
30DEC26 4.20 P 0.11 0.11 0.11 0.10 -0.01 23 35 1,060 +35
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.01 23 0 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.01 24 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.02 24 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 -0.02 23 0 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.01 24 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 0.00 25 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 0.00 25 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 -0.03 25 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.02 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.02 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 -0.02 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.02 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 -0.02 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 -0.02 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 -0.02 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 -0.02 62 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 -0.02 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 -0.01 68 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 -0.01 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.09 -0.01 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.34 -0.01 76 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28JAN27 3.80 P 0.03 0.03 0.03 0.03 - 23 450 450 -
28JAN27 3.90 P 0.00 0.00 0.00 0.04 - 22 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.07 - 23 0 0 -
28JAN27 4.10 P 0.09 0.09 0.09 0.09 - 23 25 25 -
28JAN27 4.20 P 0.00 0.00 0.00 0.12 - 23 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.16 - 23 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.21 - 23 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.26 - 23 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.32 - 23 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.39 - 23 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.47 - 24 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.55 - 25 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.63 - 25 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.86 - 28 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 1.09 - 28 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 1.34 - 32 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 1.59 - 36 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 1.84 - 40 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 2.09 - 43 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 23 0 3,077 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 -0.01 23 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 23 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 0.00 24 0 4,539 0
30MAR27 4.10 P 0.12 0.12 0.12 0.13 0.00 23 10 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.01 22 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 0.00 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 0.00 24 0 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 -0.01 24 0 3,240 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 -0.01 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 -0.01 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 0.00 24 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 +0.01 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 +0.02 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.01 28 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.01 30 0 1,153 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 -0.01 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 -0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 -0.01 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 -0.01 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 -0.01 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 -0.01 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 -0.01 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.35 -0.01 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.60 0.00 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.85 0.00 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.10 0.00 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 -0.01 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 -0.01 23 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 0.00 22 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.10 0.00 23 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 0.00 23 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 0.00 23 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 -0.02 21 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 -0.01 22 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 -0.02 21 0 405 0
29JUN27 4.40 P 0.00 0.00 0.00 0.35 -0.02 21 0 307 0
29JUN27 4.50 P 0.00 0.00 0.00 0.41 -0.02 21 0 309 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 -0.02 21 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 -0.02 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.60 -0.02 20 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.68 -0.02 21 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.75 -0.02 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.95 -0.02 19 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.16 -0.02 17 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.38 -0.01 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.35 -0.01 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.08 0.00 25 0 3 0
29SEP27 3.50 P 0.09 0.09 0.09 0.10 0.00 25 5 15 +5
29SEP27 3.60 P 0.00 0.00 0.00 0.12 0.00 24 0 608 0
29SEP27 3.70 P 0.14 0.14 0.14 0.14 0.00 24 15 30 +15
29SEP27 3.80 P 0.00 0.00 0.00 0.18 +0.01 24 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 -0.01 23 0 10 0
29SEP27 4.00 P 0.24 0.24 0.24 0.25 0.00 24 62 96 +62
29SEP27 4.10 P 0.28 0.28 0.28 0.30 +0.01 25 30 65 +30
29SEP27 4.20 P 0.33 0.33 0.33 0.34 0.00 24 30 90 +30
29SEP27 4.30 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.44 -0.01 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.49 -0.02 24 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.55 -0.02 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.63 +0.01 25 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.77 +0.01 25 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.85 +0.02 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.47 +0.02 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.69 +0.02 26 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.92 +0.02 26 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.15 +0.01 25 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.38 -0.01 24 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.36 0.00 30 0 0 0
TOTAL PUT 1,050 147,713 +213
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$ 28.140
29OCT26 19.00 C 0.00 0.00 0.00 9.27 +0.09 80 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.78 +0.09 77 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.22 +0.03 60 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.28 +0.09 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.29 +0.09 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.20 -0.03 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.21 -0.05 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.26 -0.05 28 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.37 -0.06 28 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.63 -0.06 29 0 125 0
29OCT26 28.00 C 0.97 0.97 0.97 1.01 -0.04 28 1 436 +1
29OCT26 29.00 C 0.55 0.61 0.55 0.57 -0.04 28 64 3,201 +4
29OCT26 30.00 C 0.29 0.32 0.27 0.27 -0.05 27 530 3,953 +339
29OCT26 31.00 C 0.16 0.16 0.16 0.14 -0.03 28 3 624 +3
29OCT26 32.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 8.83 +0.06 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.33 +0.05 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.36 +0.05 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.39 +0.05 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.44 +0.04 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.38 -0.06 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.51 -0.08 30 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.73 -0.08 30 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 1.99 -0.20 28 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.51 -0.06 30 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.06 -0.05 30 0 249 0
27NOV26 30.00 C 0.70 0.72 0.70 0.72 -0.04 30 7 324 0
27NOV26 31.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 333 0
27NOV26 32.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.38 +0.02 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.89 +0.01 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.40 +0.01 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.44 +0.01 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.50 0.00 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.59 -0.01 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.59 -0.07 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.78 -0.09 30 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.06 -0.09 30 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.42 -0.09 30 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 1.91 -0.06 31 0 40 0
30DEC26 29.00 C 1.40 1.40 1.40 1.40 -0.11 30 2 247 +2
30DEC26 30.00 C 1.09 1.09 1.05 1.08 -0.06 30 13 375 +6
30DEC26 31.00 C 0.80 0.80 0.78 0.79 -0.06 30 32 152 +17
30DEC26 32.00 C 0.59 0.59 0.59 0.56 -0.07 30 15 457 0
30DEC26 33.00 C 0.43 0.43 0.43 0.39 -0.06 30 5 377 -5
30DEC26 34.00 C 0.32 0.32 0.32 0.27 -0.05 30 1 3,635 0
30DEC26 35.00 C 0.24 0.24 0.24 0.18 -0.04 30 40 406 -40
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 212 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 0.00 32 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 8.99 - 43 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 8.51 - 41 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 7.57 - 39 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 6.66 - 37 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 5.77 - 35 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 4.78 - 30 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 4.01 - 30 0 0 -
28JAN27 26.00 C 3.39 3.39 3.39 3.32 - 30 15 15 -
28JAN27 27.00 C 0.00 0.00 0.00 2.73 - 31 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 2.19 - 30 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 1.74 - 31 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 1.36 - 30 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 1.06 - 31 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 0.80 - 31 0 0 -
28JAN27 33.00 C 0.64 0.64 0.64 0.60 - 30 15 15 -
28JAN27 34.00 C 0.00 0.00 0.00 0.44 - 30 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 0.33 - 31 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 0.24 - 31 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 0.17 - 30 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 9.69 +0.02 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.22 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.76 +0.01 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.85 0.00 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.99 0.00 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.16 +0.01 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.37 0.00 34 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.54 0.00 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.92 -0.03 32 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.31 -0.04 32 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 2.78 -0.04 31 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.43 +0.07 33 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 2.02 +0.04 32 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 1.58 -0.07 31 0 294 0
30MAR27 32.00 C 1.31 1.31 1.31 1.34 -0.02 32 2 1,153 0
30MAR27 33.00 C 1.07 1.11 1.07 1.10 0.00 32 24 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 -0.01 32 0 203 0
30MAR27 35.00 C 0.74 0.74 0.74 0.74 +0.02 32 40 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.59 +0.01 32 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.38 +0.02 32 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 9 0
30MAR27 43.00 C 0.21 0.21 0.21 0.12 +0.01 32 2 36 0
30MAR27 44.00 C 0.18 0.18 0.18 0.09 0.00 32 2 31 -2
30MAR27 45.00 C 0.00 0.00 0.00 0.07 0.00 32 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.95 +0.02 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.49 0.00 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.04 -0.01 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.15 -0.04 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.31 -0.05 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.51 -0.07 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.77 -0.07 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.08 +0.07 34 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.45 -0.06 33 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.88 -0.06 33 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.36 -0.08 33 0 8,021 0
29JUN27 29.00 C 0.00 0.00 0.00 2.82 -0.07 32 0 1,570 0
29JUN27 30.00 C 0.00 0.00 0.00 2.49 -0.08 32 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 2.13 -0.07 32 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.82 -0.07 32 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.54 -0.06 32 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.30 -0.06 32 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.10 -0.06 32 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.92 -0.06 32 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.78 -0.04 32 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.63 -0.04 32 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.45 -0.04 32 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.38 -0.03 32 0 35 0
29SEP27 19.50 C 0.00 0.00 0.00 9.59 +0.01 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.15 -0.01 38 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 8.30 -0.03 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.51 -0.04 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.77 -0.04 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.06 -0.06 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.42 -0.05 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.84 -0.03 34 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 4.28 -0.08 33 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.78 -0.10 33 0 15 0
29SEP27 29.00 C 3.37 3.37 3.37 3.28 -0.18 33 1 1 +1
29SEP27 30.00 C 0.00 0.00 0.00 2.98 -0.09 33 0 235 0
29SEP27 31.00 C 0.00 0.00 0.00 2.61 -0.12 33 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.31 -0.11 33 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.01 -0.12 33 0 45 0
29SEP27 34.00 C 1.85 1.85 1.85 1.77 -0.11 33 1 57 +1
29SEP27 35.00 C 0.00 0.00 0.00 1.55 -0.10 33 0 1 0
29SEP27 36.00 C 1.52 1.52 1.52 1.36 -0.09 33 5 6 +5
29SEP27 37.00 C 0.00 0.00 0.00 1.19 -0.09 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.00 -0.08 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.88 -0.07 32 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.76 -0.08 32 0 47 0
TOTAL CALL 820 45,465 +332
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 23.00 P 0.04 0.04 0.04 0.01 0.00 32 3 97 -3
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 29 0 170 0
29OCT26 25.00 P 0.08 0.08 0.08 0.06 -0.01 28 20 131 +20
29OCT26 26.00 P 0.24 0.24 0.24 0.17 -0.02 28 1 820 +1
29OCT26 27.00 P 0.41 0.41 0.41 0.41 -0.03 28 60 4,504 +12
29OCT26 28.00 P 0.80 0.80 0.77 0.77 -0.05 27 130 3,831 -100
29OCT26 29.00 P 1.44 1.44 1.32 1.31 -0.07 26 102 2,550 -100
29OCT26 30.00 P 0.00 0.00 0.00 2.13 -0.02 29 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 2.98 +0.05 30 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.88 +0.03 28 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.86 +0.04 0 0 42 0
29OCT26 34.00 P 0.00 0.00 0.00 5.86 +0.03 0 0 2 0
29OCT26 35.00 P 0.00 0.00 0.00 6.86 +0.03 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.86 +0.03 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.86 +0.03 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.86 +0.03 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.86 +0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 90 0
27NOV26 23.00 P 0.12 0.12 0.12 0.06 -0.01 30 3 18 +3
27NOV26 24.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 100 0
27NOV26 25.00 P 0.00 0.00 0.00 0.26 -0.04 30 0 165 0
27NOV26 26.00 P 0.52 0.52 0.52 0.48 -0.04 30 15 174 +15
27NOV26 27.00 P 0.86 0.86 0.79 0.79 -0.07 30 18 1,893 +14
27NOV26 28.00 P 0.00 0.00 0.00 1.20 -0.07 29 0 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 1.73 -0.08 29 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.36 -0.11 28 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.22 0.00 30 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 4.04 0.00 30 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.94 +0.01 30 0 48 0
27NOV26 34.00 P 0.00 0.00 0.00 5.88 +0.04 29 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.86 +0.03 0 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.86 +0.03 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.86 +0.03 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.86 +0.03 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.86 +0.03 0 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 0.01 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 82 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 15 0
30DEC26 24.00 P 0.34 0.34 0.34 0.28 -0.03 30 145 371 +38
30DEC26 25.00 P 0.00 0.00 0.00 0.47 -0.05 30 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 -0.06 30 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 -0.10 30 0 326 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 -0.08 29 0 1,770 0
30DEC26 29.00 P 0.00 0.00 0.00 2.05 -0.08 29 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 2.73 0.00 30 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.45 -0.03 30 0 686 0
30DEC26 32.00 P 0.00 0.00 0.00 4.28 -0.02 31 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.09 +0.01 30 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.98 +0.02 30 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.90 +0.02 29 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.86 +0.02 0 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.86 +0.02 0 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.86 +0.03 0 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.86 +0.03 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.86 +0.03 0 0 2,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.86 +0.03 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.86 +0.04 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.86 +0.04 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.86 +0.04 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.86 +0.04 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.86 +0.04 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.86 +0.04 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.86 +0.04 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.86 +0.04 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.03 - 31 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.08 - 31 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.14 - 30 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.26 - 31 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 0.42 - 30 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.65 - 30 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.93 - 30 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 1.29 - 30 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 1.74 - 30 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 2.28 - 30 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 2.90 - 29 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 3.59 - 29 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 4.40 - 30 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 5.23 - 31 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 6.09 - 31 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 6.99 - 31 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 7.91 - 30 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 8.87 - 30 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 +0.02 32 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 +0.03 32 0 161 0
30MAR27 24.00 P 0.76 0.76 0.76 0.77 +0.02 32 2 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.02 -0.02 31 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.35 -0.01 31 0 1,283 0
30MAR27 27.00 P 1.84 1.84 1.84 1.79 +0.04 32 125 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.26 +0.04 31 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.89 +0.13 32 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.44 +0.06 32 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 3.98 -0.06 30 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.76 +0.02 31 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.52 +0.01 31 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.34 +0.02 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.18 +0.01 31 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.07 +0.03 31 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.98 +0.04 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.91 +0.03 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.87 +0.03 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.87 +0.04 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.86 +0.03 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.86 +0.03 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.86 +0.04 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.86 +0.04 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.86 +0.04 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.37 -0.02 32 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.54 -0.02 32 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.75 -0.03 32 0 68 0
29JUN27 23.00 P 1.09 1.09 1.09 1.02 -0.02 32 20 174 +20
29JUN27 24.00 P 0.00 0.00 0.00 1.34 -0.03 32 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.68 -0.06 32 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.09 -0.05 32 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.54 -0.07 31 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.06 -0.07 31 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.63 -0.07 31 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.24 -0.09 31 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.91 -0.09 31 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.67 0.00 32 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.41 0.00 32 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.19 0.00 32 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.99 +0.01 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.82 +0.02 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.67 +0.02 32 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.54 +0.03 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.43 +0.03 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.32 +0.03 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.22 +0.03 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.52 -0.03 33 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 0.61 -0.05 33 0 53 0
29SEP27 21.00 P 0.00 0.00 0.00 0.82 -0.06 33 0 329 0
29SEP27 22.00 P 1.14 1.14 1.14 1.09 -0.05 33 5 34 +5
29SEP27 23.00 P 0.00 0.00 0.00 1.37 -0.04 32 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.72 -0.02 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.09 -0.03 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.51 -0.04 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.98 -0.04 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.51 -0.04 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.09 -0.05 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.73 -0.01 32 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.34 -0.06 32 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.94 -0.15 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.82 +0.01 32 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.57 0.00 32 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.36 +0.02 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.16 +0.01 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.98 +0.01 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.83 +0.02 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.68 +0.01 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.55 +0.01 32 0 15 0
TOTAL PUT 649 58,119 -75
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$ 4.355
29OCT26 3.30 C 0.00 0.00 0.00 1.09 +0.10 70 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.99 +0.10 64 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.89 +0.10 58 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.79 +0.10 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.68 +0.08 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.58 +0.08 35 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 +0.08 30 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.38 +0.07 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.29 +0.07 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.20 +0.05 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.13 +0.04 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
29OCT26 4.50 C 0.04 0.04 0.04 0.04 +0.01 18 108 233 +20
29OCT26 4.60 C 0.03 0.03 0.03 0.03 +0.01 21 300 423 +300
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.09 +0.09 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.99 +0.09 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.89 +0.09 37 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.79 +0.09 33 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.69 +0.08 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.59 +0.08 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.50 +0.08 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.40 +0.07 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.32 +0.07 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.24 +0.05 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.17 +0.04 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.12 +0.03 18 0 60 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.10 +0.09 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.00 +0.09 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 +0.08 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 +0.09 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.09 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 +0.08 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 +0.07 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 +0.07 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 +0.06 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 +0.06 20 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.03 19 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.02 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 +0.02 19 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.01 - 30 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.91 - 27 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.82 - 27 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.72 - 24 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.63 - 23 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.54 - 21 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.45 - 20 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.38 - 20 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 0.31 - 20 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 0.24 - 19 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 0.19 - 19 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 0.15 - 19 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 0.11 - 19 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 0.08 - 18 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 0.06 - 19 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 0.04 - 18 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 0.03 - 19 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 1.12 +0.08 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.02 +0.07 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.93 +0.08 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 +0.08 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.74 +0.07 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 +0.07 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 +0.06 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.50 +0.06 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.06 19 0 45 0
30MAR27 4.30 C 0.29 0.30 0.29 0.29 +0.05 18 30 419 +30
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.03 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 +0.03 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.02 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 +0.02 19 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.17 +0.09 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.06 +0.07 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.97 +0.07 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.88 +0.07 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 +0.07 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.06 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.63 +0.06 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.56 +0.06 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.05 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 +0.07 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 +0.06 19 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 +0.05 19 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.27 +0.05 19 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 +0.04 19 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 +0.03 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 +0.03 19 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 +0.03 19 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.17 +0.08 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.07 +0.07 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.98 +0.07 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.88 +0.06 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.80 +0.06 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.71 +0.06 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.56 +0.06 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.49 +0.05 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.43 +0.06 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.37 +0.05 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.32 +0.05 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.27 +0.05 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29SEP27 5.00 C 0.12 0.12 0.12 0.11 +0.02 19 12 12 +12
29SEP27 5.25 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 450 5,558 +362
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.02 18 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 -0.03 18 0 421 0
29OCT26 4.40 P 0.11 0.11 0.11 0.11 -0.05 18 160 133 -35
29OCT26 4.50 P 0.00 0.00 0.00 0.17 -0.06 16 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 -0.06 19 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.35 -0.07 20 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.45 -0.07 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.55 -0.07 27 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.65 -0.07 31 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.90 -0.07 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.15 -0.07 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.40 -0.07 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.65 -0.07 61 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.90 -0.07 68 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.15 -0.07 74 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.40 -0.07 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.65 -0.07 85 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.90 -0.07 90 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 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 -0.01 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 -0.03 18 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.10 -0.04 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.20 -0.06 17 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.27 -0.07 17 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.35 -0.08 15 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.45 -0.07 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.55 -0.07 21 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.65 -0.07 24 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.15 -0.07 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.40 -0.07 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.65 -0.07 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.90 -0.07 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.15 -0.07 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.40 -0.07 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.02 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.02 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.04 18 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.05 18 0 149 0
30DEC26 4.50 P 0.23 0.23 0.23 0.22 -0.06 17 125 260 +125
30DEC26 4.60 P 0.00 0.00 0.00 0.29 -0.07 17 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.07 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 -0.08 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.07 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.07 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 -0.07 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 -0.07 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 -0.08 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 -0.07 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 -0.07 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 -0.07 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 -0.07 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 -0.07 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 -0.07 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 -0.07 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 -0.08 66 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.01 - 18 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.02 - 19 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.03 - 18 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.05 - 19 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.07 - 18 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.10 - 18 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.14 - 18 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.19 - 18 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.24 - 17 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.31 - 18 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.39 - 18 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.47 - 18 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.56 - 19 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.65 - 19 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.90 - 23 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 1.15 - 28 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 21 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 -0.01 17 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.02 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.02 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.02 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.03 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 -0.06 17 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.06 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 -0.06 18 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 -0.06 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.57 -0.07 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 -0.07 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.07 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 -0.07 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 -0.07 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.08 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 -0.07 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 -0.07 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 -0.07 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 -0.07 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 -0.07 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 -0.07 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.40 -0.07 50 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 -0.02 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 -0.03 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 -0.03 18 0 245 0
29JUN27 4.30 P 0.21 0.21 0.21 0.22 -0.03 19 79 475 +79
29JUN27 4.40 P 0.00 0.00 0.00 0.26 -0.05 18 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 -0.06 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.06 18 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 -0.06 18 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 -0.06 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 -0.07 18 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 -0.07 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 -0.07 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.15 -0.07 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 -0.07 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.65 -0.08 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 -0.07 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 -0.07 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 -0.07 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 -0.07 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.90 -0.07 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 -0.02 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.22 -0.03 17 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.27 -0.03 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 -0.04 17 0 20 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 -0.05 16 0 25 0
29SEP27 4.40 P 0.00 0.00 0.00 0.44 -0.04 17 0 80 0
29SEP27 4.50 P 0.00 0.00 0.00 0.50 -0.05 16 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.57 -0.06 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.65 -0.05 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.73 -0.05 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.81 -0.05 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.89 -0.06 14 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
TOTAL PUT 364 7,075 +169
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$ 3.220
29OCT26 2.20 C 0.00 0.00 0.00 1.03 +0.06 69 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.93 +0.06 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 +0.06 54 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.73 +0.06 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.64 +0.07 52 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.54 +0.07 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.44 +0.07 37 0 0 0
29OCT26 2.90 C 0.35 0.35 0.35 0.34 +0.05 30 2 4 +2
29OCT26 3.00 C 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29OCT26 3.20 C 0.11 0.11 0.11 0.12 +0.03 29 10 243 0
29OCT26 3.30 C 0.07 0.07 0.07 0.07 +0.01 27 2 40 -2
29OCT26 3.40 C 0.04 0.04 0.03 0.05 +0.02 31 73 370 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.04 +0.06 55 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.94 +0.06 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.84 +0.06 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.75 +0.07 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.65 +0.07 39 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.55 +0.06 34 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.37 +0.04 30 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.29 +0.05 29 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.23 +0.05 30 0 14 0
27NOV26 3.20 C 0.19 0.19 0.18 0.18 +0.05 31 180 300 +120
27NOV26 3.30 C 0.00 0.00 0.00 0.13 +0.03 30 0 522 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 +0.02 30 0 520 0
27NOV26 3.50 C 0.06 0.06 0.06 0.07 +0.02 31 6 156 0
27NOV26 3.60 C 0.04 0.04 0.04 0.05 +0.02 32 191 777 +191
27NOV26 3.70 C 0.00 0.00 0.00 0.03 +0.01 30 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.05 +0.06 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 +0.06 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 +0.06 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 +0.06 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 +0.07 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 +0.06 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.05 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 +0.05 30 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.04 29 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.03 28 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 +0.02 28 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 140 0
30DEC26 3.60 C 0.06 0.06 0.06 0.07 +0.01 29 13 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.96 - 39 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.86 - 35 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.76 - 30 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.66 - 26 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.57 - 26 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.49 - 27 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.41 - 26 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 0.34 - 26 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.28 - 27 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.23 - 27 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.18 - 27 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.15 - 28 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.12 - 29 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.09 - 28 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.07 - 28 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.05 - 28 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.04 - 28 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.02 - 28 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.07 +0.06 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.97 +0.06 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 +0.06 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 +0.06 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.60 +0.06 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 +0.06 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.44 +0.05 24 0 100 0
30MAR27 3.00 C 0.36 0.36 0.36 0.37 +0.04 24 30 30 +30
30MAR27 3.10 C 0.00 0.00 0.00 0.31 +0.04 24 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 +0.04 27 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 +0.04 27 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.02 26 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.02 26 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 +0.02 26 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 +0.01 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.10 +0.06 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.00 +0.06 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 +0.06 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.50 +0.05 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 +0.04 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 +0.03 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 +0.04 27 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 +0.03 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 +0.04 27 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.03 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.02 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 +0.02 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 +0.01 26 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 +0.01 24 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.01 +0.06 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.92 +0.07 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.83 +0.06 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.74 +0.06 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.59 +0.05 26 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.51 +0.04 24 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 +0.03 25 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29SEP27 3.90 C 0.14 0.14 0.14 0.12 +0.02 25 10 10 +10
29SEP27 4.00 C 0.11 0.11 0.11 0.10 +0.02 25 12 62 +12
29SEP27 4.10 C 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 22 0
TOTAL CALL 529 13,103 +363
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 0.00 30 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 -0.02 28 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 -0.03 28 0 293 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 -0.04 29 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.22 -0.05 30 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.29 -0.06 25 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.39 -0.06 31 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.48 -0.06 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 -0.06 0 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.09 -0.02 29 0 200 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 -0.04 28 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.19 -0.04 29 0 4,102 0
27NOV26 3.40 P 0.00 0.00 0.00 0.26 -0.04 31 0 141 0
27NOV26 3.50 P 0.00 0.00 0.00 0.34 -0.04 32 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.42 -0.05 33 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.51 -0.05 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 -0.05 35 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.69 -0.06 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.79 -0.05 38 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 27 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.02 27 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 -0.03 28 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 -0.04 27 0 990 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 -0.03 30 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.04 30 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 -0.04 31 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 -0.05 31 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 -0.05 32 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 -0.05 35 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 -0.05 36 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.89 -0.05 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 -0.05 37 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 -0.05 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 -0.05 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.29 -0.05 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.05 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 -0.05 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 -0.05 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.69 -0.05 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.79 -0.05 55 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.04 -0.05 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.03 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.28 -0.06 0 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.02 - 29 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.04 - 26 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.06 - 26 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.09 - 26 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.13 - 27 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.18 - 27 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.24 - 28 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.30 - 28 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.38 - 30 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.45 - 29 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.53 - 30 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.62 - 31 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.71 - 32 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.81 - 34 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.90 - 35 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 25 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 2,130 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.02 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 -0.02 25 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 -0.03 25 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 -0.03 26 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 -0.03 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 -0.03 27 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 -0.04 28 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.05 28 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 -0.05 29 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 -0.04 31 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 -0.04 32 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 -0.05 32 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 -0.05 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.19 -0.05 33 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 -0.05 35 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 -0.05 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 -0.05 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.59 -0.05 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.69 -0.05 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.79 -0.05 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.04 -0.05 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.78 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.03 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.28 -0.06 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 26 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.02 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 -0.03 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 -0.03 26 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 -0.04 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.50 -0.04 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.58 -0.04 27 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.66 -0.04 28 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.75 -0.04 29 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.92 -0.05 29 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.10 -0.05 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 -0.05 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 -0.05 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 -0.05 32 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 0.00 25 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.17 -0.01 24 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 71 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 -0.02 24 0 44 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 -0.02 24 0 6 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 -0.03 23 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 -0.03 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 -0.03 23 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.70 -0.05 23 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.79 -0.04 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.87 -0.04 24 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.95 -0.05 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.04 -0.04 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.13 -0.04 24 0 0 0
TOTAL PUT 0 21,783 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.560
29OCT26 19.50 C 0.00 0.00 0.00 11.40 +0.41 115 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.89 +0.32 108 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.89 +0.31 98 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.86 +0.28 86 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.85 +0.26 75 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.82 +0.22 64 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.81 +0.27 55 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.83 +0.24 47 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.89 +0.18 42 0 92 0
29OCT26 28.00 C 3.05 3.05 3.05 2.95 +0.10 36 2 45 +2
29OCT26 29.00 C 1.39 2.38 1.39 2.16 -0.03 34 46 787 +1
29OCT26 30.00 C 1.04 1.77 0.89 1.53 -0.05 34 385 978 +192
29OCT26 31.00 C 0.58 1.26 0.58 1.06 -0.05 35 73 551 -17
29OCT26 32.00 C 0.47 0.90 0.46 0.70 -0.03 36 210 991 +100
29OCT26 33.00 C 0.24 0.56 0.24 0.45 -0.01 36 105 380 -8
29OCT26 34.00 C 0.33 0.33 0.28 0.27 -0.01 36 22 439 -10
29OCT26 35.00 C 0.17 0.17 0.17 0.16 -0.01 36 4 533 0
29OCT26 36.00 C 0.12 0.12 0.12 0.09 0.00 36 3 227 0
29OCT26 37.00 C 0.00 0.00 0.00 0.05 0.00 37 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 0.00 38 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 0.00 39 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 11.44 +0.36 81 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.89 +0.31 73 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.93 +0.34 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.94 +0.32 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.93 +0.22 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.82 +0.07 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.99 +0.15 45 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.87 -0.01 33 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 4.23 +0.16 39 0 152 0
27NOV26 28.00 C 2.53 2.89 2.53 3.36 +0.03 36 45 186 +45
27NOV26 29.00 C 0.00 0.00 0.00 2.66 -0.03 35 0 209 0
27NOV26 30.00 C 1.51 2.32 1.51 2.10 -0.02 35 410 2,200 +405
27NOV26 31.00 C 1.17 1.79 1.17 1.62 -0.03 36 63 144 +47
27NOV26 32.00 C 0.00 0.00 0.00 1.25 +0.01 36 0 2,938 0
27NOV26 33.00 C 0.00 0.00 0.00 0.93 -0.02 36 0 219 0
27NOV26 34.00 C 0.00 0.00 0.00 0.68 -0.02 36 0 182 0
27NOV26 35.00 C 0.40 0.60 0.40 0.48 -0.02 36 47 307 +16
27NOV26 36.00 C 0.22 0.46 0.22 0.34 -0.02 36 35 446 +20
27NOV26 37.00 C 0.27 0.27 0.27 0.23 -0.02 36 23 263 +23
27NOV26 38.00 C 0.20 0.20 0.20 0.16 -0.01 36 10 125 +9
27NOV26 39.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 497 0
27NOV26 40.00 C 0.12 0.12 0.12 0.07 -0.01 36 20 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 -0.01 36 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 11.83 +0.10 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.44 +0.20 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.91 +0.16 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.93 +0.17 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.96 +0.16 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.01 +0.15 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.05 +0.10 41 0 0 0
30DEC26 25.00 C 5.19 5.80 5.19 6.14 +0.09 39 2 137 -1
30DEC26 26.00 C 0.00 0.00 0.00 5.32 +0.07 38 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 4.56 +0.18 38 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.72 +0.03 35 0 261 0
30DEC26 29.00 C 3.26 3.26 3.13 3.07 -0.02 34 20 285 -2
30DEC26 30.00 C 0.00 0.00 0.00 2.52 -0.03 35 0 284 0
30DEC26 31.00 C 1.70 2.29 1.53 2.05 -0.03 35 194 1,386 +88
30DEC26 32.00 C 1.82 1.88 1.66 1.66 +0.01 35 137 1,733 +17
30DEC26 33.00 C 1.43 1.43 1.43 1.32 -0.01 35 15 555 0
30DEC26 34.00 C 1.17 1.17 1.09 1.04 -0.02 35 48 119 +48
30DEC26 35.00 C 0.00 0.00 0.00 0.80 -0.02 35 0 128 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.02 35 0 1,455 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 -0.02 35 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 195 0
30DEC26 40.00 C 0.24 0.24 0.24 0.19 -0.01 35 10 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 0.00 36 0 14 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 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 0.00 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 0.00 35 0 16 0
28JAN27 21.00 C 0.00 0.00 0.00 9.97 - 45 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 9.15 - 48 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 8.20 - 44 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 7.26 - 41 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 6.42 - 40 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 5.60 - 38 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 4.71 - 35 0 0 -
28JAN27 28.00 C 3.29 3.29 3.29 4.04 - 35 15 15 -
28JAN27 29.00 C 0.00 0.00 0.00 3.44 - 35 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 2.90 - 35 0 0 -
28JAN27 31.00 C 2.55 2.55 2.54 2.41 - 35 280 280 -
28JAN27 32.00 C 2.05 2.05 2.05 2.01 - 35 140 140 -
28JAN27 33.00 C 1.79 1.79 1.79 1.66 - 35 120 120 -
28JAN27 34.00 C 1.49 1.49 1.48 1.37 - 35 120 120 -
28JAN27 35.00 C 0.00 0.00 0.00 1.11 - 35 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 0.89 - 35 0 0 -
28JAN27 37.00 C 0.80 0.80 0.80 0.71 - 35 14 14 -
28JAN27 38.00 C 0.00 0.00 0.00 0.56 - 35 0 0 -
28JAN27 39.00 C 0.38 0.38 0.38 0.44 - 35 8 8 -
30MAR27 19.50 C 0.00 0.00 0.00 11.76 +0.29 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.21 +0.22 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.31 +0.25 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.42 +0.29 43 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.54 +0.25 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.69 +0.24 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.83 +0.13 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.10 +0.09 38 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 5.44 +0.10 38 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.79 +0.12 37 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 4.08 -0.02 35 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.57 -0.02 36 0 252 0
30MAR27 31.00 C 3.11 3.15 3.11 3.12 -0.02 36 10 16 +10
30MAR27 32.00 C 2.31 2.31 2.31 2.71 -0.02 36 10 13 0
30MAR27 33.00 C 0.00 0.00 0.00 2.35 -0.01 36 0 14 0
30MAR27 34.00 C 0.00 0.00 0.00 2.02 0.00 36 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 1.73 0.00 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.47 0.00 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.24 -0.01 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.05 -0.01 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 0.00 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 +0.01 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.62 +0.01 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.52 -0.01 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.43 -0.01 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 0.00 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.99 +0.20 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.53 +0.26 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.62 +0.24 44 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.75 +0.20 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.92 +0.18 41 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 8.13 +0.16 40 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.38 +0.14 39 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.68 +0.10 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.03 +0.08 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.36 +0.03 38 0 0 0
29JUN27 29.00 C 4.11 4.11 4.11 4.86 +0.05 38 12 12 +12
29JUN27 30.00 C 0.00 0.00 0.00 4.32 +0.01 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.86 +0.02 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.34 +0.02 36 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 2.98 -0.06 37 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.71 +0.02 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 2.40 +0.09 37 0 470 0
29JUN27 36.00 C 0.00 0.00 0.00 2.10 0.00 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.86 +0.01 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.62 0.00 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.43 0.00 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.26 +0.01 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.10 0.00 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.97 +0.03 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.84 0.00 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.74 0.00 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.64 +0.02 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.55 -0.01 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 12.05 +0.25 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.61 +0.25 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.74 +0.24 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.90 +0.22 41 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.11 +0.20 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.36 +0.19 40 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.65 +0.17 39 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.99 +0.14 39 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 6.37 +0.12 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.72 +0.03 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.21 +0.03 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.77 +0.06 38 0 37 0
29SEP27 31.00 C 0.00 0.00 0.00 4.34 +0.06 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.92 +0.15 38 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.55 +0.03 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 3.19 +0.03 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.90 +0.03 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.61 +0.03 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.34 +0.02 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.12 +0.02 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.91 +0.08 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.71 +0.06 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.55 +0.06 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.39 +0.06 37 0 1 0
TOTAL CALL 2,658 30,105 +997
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 155 0
29OCT26 25.00 P 0.06 0.06 0.06 0.03 -0.01 37 16 215 +16
29OCT26 26.00 P 0.08 0.08 0.08 0.07 -0.02 36 2 337 -2
29OCT26 27.00 P 0.36 0.36 0.12 0.15 -0.04 36 141 1,071 -4
29OCT26 28.00 P 0.80 0.80 0.23 0.30 -0.06 35 226 1,172 +108
29OCT26 29.00 P 1.10 1.10 0.49 0.55 -0.07 35 485 1,917 +380
29OCT26 30.00 P 1.39 1.57 0.75 0.92 -0.10 35 461 1,338 +246
29OCT26 31.00 P 1.78 2.00 1.21 1.47 -0.06 36 128 907 +15
29OCT26 32.00 P 2.41 2.41 2.03 2.10 -0.11 36 45 234 -3
29OCT26 33.00 P 0.00 0.00 0.00 2.80 -0.12 35 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 3.64 -0.11 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.44 -0.20 0 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 5.48 -0.10 36 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 6.45 -0.12 36 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 7.44 -0.11 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.44 -0.15 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.44 -0.14 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.44 -0.18 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.44 -0.14 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.44 -0.10 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.44 -0.10 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 454 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 180 0
27NOV26 26.00 P 0.21 0.21 0.21 0.25 -0.03 36 50 587 +50
27NOV26 27.00 P 0.53 0.53 0.37 0.41 -0.05 35 42 3,818 +19
27NOV26 28.00 P 0.62 0.62 0.62 0.65 -0.07 35 3 856 +3
27NOV26 29.00 P 1.40 1.48 1.22 0.97 -0.09 35 151 714 +121
27NOV26 30.00 P 2.03 2.03 1.31 1.40 -0.10 35 101 924 +60
27NOV26 31.00 P 1.90 1.90 1.87 1.93 -0.10 36 37 363 +22
27NOV26 32.00 P 0.00 0.00 0.00 2.54 -0.11 36 0 166 0
27NOV26 33.00 P 0.00 0.00 0.00 3.27 -0.06 37 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 3.97 -0.12 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 4.68 -0.22 32 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 5.54 -0.28 31 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.51 -0.13 33 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.50 -0.07 36 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.46 -0.13 36 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.44 -0.14 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.44 -0.18 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.44 -0.16 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.44 -0.14 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.44 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 158 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 166 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.04 34 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.43 -0.05 34 0 682 0
30DEC26 27.00 P 0.61 0.61 0.61 0.65 -0.06 34 20 582 +20
30DEC26 28.00 P 1.29 1.29 0.88 0.93 -0.07 34 39 756 +16
30DEC26 29.00 P 1.69 1.69 1.17 1.31 -0.07 34 215 431 +149
30DEC26 30.00 P 2.25 2.25 1.55 1.74 -0.08 34 90 195 +56
30DEC26 31.00 P 3.01 3.01 3.01 2.28 -0.07 35 15 976 +12
30DEC26 32.00 P 0.00 0.00 0.00 2.88 -0.07 35 0 1,240 0
30DEC26 33.00 P 3.50 3.50 3.50 3.51 -0.11 35 20 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.24 -0.11 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 4.87 -0.24 32 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 5.67 -0.25 30 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.55 -0.27 30 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.55 -0.11 33 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.49 -0.12 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.49 -0.09 35 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.46 -0.16 35 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.44 -0.16 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.44 -0.14 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.44 -0.14 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.44 -0.10 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.44 -0.10 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.44 -0.10 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.11 - 35 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.18 - 35 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 0.27 - 35 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.42 - 35 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.61 - 34 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 0.86 - 34 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 1.17 - 34 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 1.57 - 34 0 0 -
28JAN27 30.00 P 2.23 2.23 2.23 2.02 - 34 15 15 -
28JAN27 31.00 P 0.00 0.00 0.00 2.56 - 35 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 3.14 - 35 0 0 -
28JAN27 33.00 P 3.59 3.59 3.59 3.80 - 35 12 12 -
28JAN27 34.00 P 4.28 4.28 4.28 4.36 - 33 12 12 -
28JAN27 35.00 P 0.00 0.00 0.00 5.09 - 32 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 5.93 - 33 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 6.75 - 32 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 7.61 - 32 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 8.51 - 31 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.02 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 -0.03 35 0 54 0
30MAR27 25.00 P 0.71 0.71 0.71 0.74 -0.04 35 5 42 -2
30MAR27 26.00 P 0.00 0.00 0.00 0.99 -0.04 35 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.30 -0.05 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 1.65 -0.06 35 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.06 -0.05 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.54 -0.05 35 0 223 0
30MAR27 31.00 P 2.89 2.89 2.89 3.08 -0.05 35 15 17 +15
30MAR27 32.00 P 3.45 3.45 3.45 3.68 -0.04 35 15 27 +15
30MAR27 33.00 P 0.00 0.00 0.00 4.19 -0.21 34 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.83 -0.23 34 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 5.53 -0.23 33 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.30 -0.24 33 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.10 -0.23 33 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 7.89 -0.28 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.79 -0.21 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.58 -0.32 31 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.48 -0.33 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.60 -0.13 35 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.54 -0.12 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.50 -0.10 36 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.46 -0.10 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.45 -0.09 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.44 -0.10 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.49 -0.02 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.67 -0.02 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.87 -0.04 36 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.13 -0.04 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.43 -0.05 36 0 251 0
29JUN27 26.00 P 0.00 0.00 0.00 1.76 -0.05 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.16 -0.05 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.58 -0.06 36 0 74 0
29JUN27 29.00 P 0.00 0.00 0.00 3.05 -0.06 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 3.56 -0.07 35 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.13 -0.07 35 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 4.73 -0.08 35 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.37 -0.08 35 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 5.97 -0.13 35 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.65 -0.15 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.36 -0.21 34 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.10 -0.25 34 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.85 -0.27 33 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.70 -0.23 33 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.52 -0.23 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.31 -0.29 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.16 -0.30 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.02 -0.30 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.90 -0.30 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.79 -0.31 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.68 -0.32 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.55 -0.02 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.95 -0.02 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.21 -0.02 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.50 -0.03 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 1.83 -0.03 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.20 -0.04 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.61 -0.05 36 0 181 0
29SEP27 28.00 P 3.00 3.00 3.00 3.06 -0.04 36 100 100 -4
29SEP27 29.00 P 3.52 3.52 3.52 3.54 -0.05 36 10 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.06 -0.06 35 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 4.62 -0.06 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.22 -0.06 35 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 5.85 -0.12 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.48 -0.11 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.13 -0.18 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.83 -0.21 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.55 -0.24 34 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.30 -0.25 34 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.09 -0.24 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.88 -0.25 33 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.69 -0.27 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.52 -0.28 33 0 0 0
TOTAL PUT 2,471 28,171 +1,308
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 19.760
29OCT26 12.00 C 0.00 0.00 0.00 7.79 +0.06 60 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.29 +0.07 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.79 +0.08 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.29 +0.08 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.79 +0.08 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.29 +0.06 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.80 +0.06 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.30 +0.08 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.80 +0.09 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.30 +0.09 21 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.31 +0.09 21 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.82 +0.08 19 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.36 +0.06 19 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.95 +0.05 19 0 28 0
29OCT26 19.50 C 0.46 0.57 0.46 0.62 +0.06 20 35 166 +35
29OCT26 20.00 C 0.26 0.30 0.26 0.35 0.00 19 23 222 +6
29OCT26 21.00 C 0.08 0.11 0.08 0.09 0.00 20 31 124 +31
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 21 0 85 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 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.32 +0.07 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.83 +0.07 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.33 +0.06 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.35 +0.09 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.86 +0.08 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.39 +0.07 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.94 +0.06 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.53 +0.05 21 0 61 0
27NOV26 19.00 C 1.04 1.13 1.04 1.13 +0.01 19 17 60 +15
27NOV26 19.50 C 0.00 0.00 0.00 0.84 +0.03 20 0 25 0
27NOV26 20.00 C 0.48 0.48 0.48 0.59 +0.02 20 30 123 +30
27NOV26 21.00 C 0.26 0.26 0.23 0.26 0.00 21 25 60 +25
27NOV26 22.00 C 0.12 0.12 0.12 0.10 0.00 21 2 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 12 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 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 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.79 0.00 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.29 -0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.32 -0.01 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.82 -0.01 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.33 -0.02 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.85 -0.02 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.41 +0.08 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.94 +0.07 20 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.50 +0.07 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.07 +0.06 20 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.69 +0.05 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 +0.03 20 0 112 0
30DEC26 19.50 C 0.96 0.96 0.95 1.03 +0.02 20 10 164 +7
30DEC26 20.00 C 0.00 0.00 0.00 0.79 +0.02 21 0 344 0
30DEC26 21.00 C 0.38 0.38 0.38 0.43 +0.01 21 1 213 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.21 0.00 21 0 57 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 0.00 21 0 153 0
30DEC26 24.00 C 0.06 0.06 0.06 0.04 0.00 21 1 26 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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
28JAN27 15.00 C 0.00 0.00 0.00 4.88 - 0 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 4.39 - 0 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 3.91 - 0 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 3.48 - 21 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 3.03 - 21 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 2.60 - 21 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 2.20 - 21 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 1.83 - 21 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 1.49 - 21 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 1.20 - 21 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 0.95 - 21 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.58 - 21 0 0 -
28JAN27 22.00 C 0.28 0.28 0.28 0.32 - 21 2 2 -
28JAN27 23.00 C 0.00 0.00 0.00 0.17 - 21 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 0.08 - 21 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 0.02 - 22 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 7.94 +0.09 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.45 +0.09 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.96 +0.09 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.47 +0.09 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.00 +0.11 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.48 0.00 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.00 -0.04 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.53 -0.04 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.08 -0.03 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.64 +0.07 21 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.23 +0.07 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.83 +0.07 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.45 +0.04 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.11 +0.05 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.82 +0.05 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.53 +0.03 22 0 23 0
30MAR27 20.00 C 1.15 1.15 1.15 1.29 +0.04 22 2 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.88 +0.03 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 +0.01 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 +0.01 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.01 +0.09 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.52 +0.09 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.04 +0.09 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.56 +0.09 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.12 -0.01 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.64 -0.03 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.18 -0.03 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.73 +0.01 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.29 -0.02 24 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.87 -0.01 24 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.44 +0.07 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.07 +0.07 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.72 +0.06 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.38 +0.05 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.09 +0.06 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.81 +0.04 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.60 +0.04 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.18 +0.03 23 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.85 +0.03 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.59 +0.01 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 0.00 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 0.00 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 0.00 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.13 0.00 26 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.66 -0.01 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.20 -0.01 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.76 -0.02 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.33 -0.02 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.91 -0.03 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.52 +0.02 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.20 +0.06 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.87 +0.08 23 0 4 0
29SEP27 18.50 C 2.36 2.36 2.36 2.56 +0.08 23 1 1 +1
29SEP27 19.00 C 0.00 0.00 0.00 2.27 +0.08 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.97 +0.04 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.74 +0.04 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.34 +0.03 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.03 +0.01 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.81 +0.01 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.33 0.00 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.24 0.00 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.17 0.00 23 0 2 0
TOTAL CALL 180 3,817 +151
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29OCT26 18.00 P 0.05 0.05 0.05 0.02 -0.01 20 1 179 +1
29OCT26 18.50 P 0.12 0.12 0.12 0.06 -0.03 20 22 119 +13
29OCT26 19.00 P 0.24 0.24 0.16 0.15 -0.04 20 78 149 +78
29OCT26 19.50 P 0.00 0.00 0.00 0.32 -0.05 20 0 86 0
29OCT26 20.00 P 0.62 0.62 0.62 0.57 -0.07 20 2 40 +2
29OCT26 21.00 P 0.00 0.00 0.00 1.29 -0.09 19 0 27 0
29OCT26 22.00 P 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.35 +0.02 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.34 +0.01 59 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.32 -0.01 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.35 +0.02 74 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.34 +0.01 79 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 41 0
27NOV26 17.50 P 0.08 0.08 0.08 0.05 -0.02 21 1 15 0
27NOV26 18.00 P 0.12 0.12 0.12 0.10 -0.02 21 1 26 +1
27NOV26 18.50 P 0.21 0.21 0.21 0.18 -0.04 21 15 43 0
27NOV26 19.00 P 0.35 0.35 0.35 0.32 -0.05 21 18 45 -15
27NOV26 19.50 P 0.65 0.65 0.65 0.50 -0.07 21 30 95 +30
27NOV26 20.00 P 0.00 0.00 0.00 0.75 -0.08 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 1.45 -0.07 22 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.27 -0.10 20 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.34 +0.01 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.35 +0.02 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.34 +0.01 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.32 -0.01 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.35 +0.02 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.34 +0.01 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 22 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 16 0
30DEC26 17.00 P 0.08 0.08 0.08 0.06 -0.02 21 1 246 +1
30DEC26 17.50 P 0.15 0.15 0.15 0.11 -0.02 21 53 176 -47
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 92 0
30DEC26 18.50 P 0.35 0.35 0.35 0.30 -0.03 21 2 46 -2
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.05 20 0 111 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 -0.06 20 0 136 0
30DEC26 20.00 P 0.00 0.00 0.00 0.90 -0.06 21 0 277 0
30DEC26 21.00 P 0.00 0.00 0.00 1.56 -0.06 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.33 -0.09 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.34 0.00 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.35 +0.02 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.34 +0.01 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.32 -0.01 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.35 +0.02 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.34 +0.01 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.32 -0.01 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.32 -0.01 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.32 -0.01 58 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.02 - 22 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.04 - 22 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.06 - 21 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.11 - 21 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.17 - 21 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.27 - 21 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.39 - 21 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.56 - 21 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.77 - 21 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 1.01 - 21 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 1.66 - 22 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 2.40 - 21 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 3.34 - 24 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 4.35 - 29 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 5.34 - 33 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 6.32 - 36 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 7.35 - 41 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 8.34 - 44 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 51 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 -0.03 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.04 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.96 -0.05 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.21 -0.06 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.85 -0.05 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 2.59 -0.08 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.41 -0.09 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.37 -0.02 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.34 +0.01 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.32 -0.01 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.35 +0.02 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.34 +0.01 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.32 -0.01 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.32 -0.01 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.32 -0.01 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 0.00 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 -0.02 23 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.38 -0.02 22 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 -0.04 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 -0.03 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.00 -0.07 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.22 -0.04 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.46 -0.10 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.74 -0.06 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.40 -0.06 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.08 -0.09 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.94 0.00 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.78 0.00 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.67 +0.01 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.58 +0.02 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.50 -0.01 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.44 +0.01 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.39 +0.02 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.34 -0.02 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.33 0.00 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.45 -0.03 24 0 3 0
29SEP27 16.50 P 0.58 0.58 0.58 0.58 -0.03 24 1 1 +1
29SEP27 17.00 P 0.00 0.00 0.00 0.72 -0.01 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 0.89 -0.01 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.08 -0.03 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.30 -0.03 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.51 -0.06 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.79 -0.05 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.06 -0.07 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.70 -0.07 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.42 -0.04 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.19 -0.05 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.02 -0.05 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.89 -0.01 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.79 -0.01 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.69 +0.01 28 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.61 +0.05 29 0 0 0
TOTAL PUT 225 3,759 +63
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$ 14.790
29OCT26 9.25 C 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.31 +0.12 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.06 +0.12 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.81 +0.11 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.32 +0.13 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.82 +0.12 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.32 +0.12 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.82 +0.12 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.32 +0.15 17 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.82 +0.15 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.33 +0.14 17 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.86 +0.12 16 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.46 +0.07 16 0 10 0
29OCT26 15.00 C 0.18 0.18 0.18 0.20 +0.04 16 27 391 +2
29OCT26 15.50 C 0.06 0.06 0.06 0.06 +0.01 16 1 171 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 17 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.58 +0.13 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.34 +0.14 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.09 +0.14 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.84 +0.14 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.84 +0.14 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.35 +0.15 27 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.85 +0.14 21 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.35 +0.14 13 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.86 +0.13 16 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.40 +0.12 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.98 +0.10 18 0 135 0
27NOV26 14.50 C 0.00 0.00 0.00 0.62 +0.04 17 0 242 0
27NOV26 15.00 C 0.00 0.00 0.00 0.35 +0.03 17 0 201 0
27NOV26 15.50 C 0.00 0.00 0.00 0.18 +0.01 17 0 125 0
27NOV26 16.00 C 0.00 0.00 0.00 0.08 0.00 17 0 60 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 0.00 18 0 17 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.60 +0.15 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.35 +0.15 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.10 +0.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.85 +0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.36 +0.16 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 +0.15 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.87 +0.15 19 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.38 +0.15 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 +0.14 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 +0.13 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 +0.09 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.07 18 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 +0.05 18 0 242 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 +0.04 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 5.60 - 32 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 5.35 - 0 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 5.10 - 0 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 4.85 - 0 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 4.36 - 28 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 3.86 - 0 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 3.36 - 0 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 2.87 - 18 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 2.38 - 18 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 1.90 - 17 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 1.46 - 18 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 1.06 - 18 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 0.71 - 17 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.47 - 17 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.29 - 18 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.18 - 18 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.10 - 18 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.05 - 18 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.03 - 18 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.01 - 19 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 5.60 +0.15 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.35 +0.15 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.85 +0.15 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.36 +0.16 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.37 +0.15 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.87 +0.13 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.40 +0.15 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.94 +0.14 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.53 +0.14 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.17 +0.12 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.85 +0.07 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 +0.07 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 +0.06 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 +0.04 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.03 19 0 15 0
30MAR27 18.00 C 0.07 0.07 0.07 0.06 +0.02 19 2 14 +2
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.60 +0.15 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.35 +0.15 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.86 +0.16 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.36 +0.16 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.86 +0.16 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.37 +0.15 18 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.90 +0.13 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.44 +0.13 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.03 +0.12 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.66 +0.11 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.34 +0.10 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.03 +0.05 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.81 +0.04 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 +0.04 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 +0.02 18 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 0.36 +0.02 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.21 +0.03 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP27 9.25 C 0.00 0.00 0.00 5.60 +0.14 25 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 5.35 +0.14 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.86 +0.15 23 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.36 +0.15 20 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.87 +0.13 19 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.37 +0.11 16 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.96 +0.13 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.55 +0.14 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.18 +0.13 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.85 +0.13 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.55 +0.12 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.24 +0.06 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.02 +0.07 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.83 +0.05 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.34 +0.04 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 30 2,410 +4
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 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 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 37 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.03 17 0 86 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 -0.05 17 0 88 0
29OCT26 15.00 P 0.00 0.00 0.00 0.39 -0.08 17 0 47 0
29OCT26 15.50 P 0.00 0.00 0.00 0.77 -0.11 18 0 320 0
29OCT26 16.00 P 1.25 1.25 1.25 1.21 -0.15 0 10 150 +10
29OCT26 16.50 P 0.00 0.00 0.00 1.71 -0.15 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.21 -0.15 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.25 -0.11 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.75 -0.11 51 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.25 -0.11 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.75 -0.11 60 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.25 -0.11 64 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.25 -0.11 72 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.25 -0.11 80 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.25 -0.11 87 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.25 -0.11 94 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 12 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.03 18 0 26 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 -0.05 18 0 104 0
27NOV26 14.50 P 0.00 0.00 0.00 0.28 -0.07 18 0 50 0
27NOV26 15.00 P 0.00 0.00 0.00 0.52 -0.09 18 0 7 0
27NOV26 15.50 P 0.00 0.00 0.00 0.84 -0.11 18 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.29 -0.10 21 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.71 -0.15 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.21 -0.15 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.25 -0.11 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.75 -0.11 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.25 -0.11 42 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.75 -0.11 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.25 -0.11 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.25 -0.11 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.25 -0.11 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.25 -0.11 65 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.25 -0.11 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 323 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.03 18 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.04 19 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.56 -0.04 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.86 -0.06 19 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 -0.11 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 1.60 -0.12 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.14 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 -0.17 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.08 -0.08 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.59 -0.06 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.10 -0.04 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.59 -0.05 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.08 -0.05 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.58 -0.04 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.57 -0.05 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.56 -0.05 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.55 -0.05 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.54 -0.06 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.54 -0.05 63 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.02 - 18 0 0 -
28JAN27 12.50 P 0.07 0.07 0.07 0.05 - 18 1 1 -
28JAN27 13.00 P 0.00 0.00 0.00 0.11 - 18 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.21 - 18 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.37 - 18 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.60 - 18 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.87 - 18 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 1.23 - 18 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 1.62 - 17 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 2.06 - 18 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 2.52 - 17 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 3.09 - 26 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 3.59 - 29 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 4.10 - 32 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 4.59 - 34 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 5.08 - 36 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 5.58 - 38 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 6.57 - 42 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 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 0.00 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 -0.02 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 -0.03 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 -0.03 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.05 -0.03 19 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.35 -0.08 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.73 -0.09 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.14 -0.11 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.57 -0.15 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.13 -0.06 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.61 -0.05 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.11 -0.04 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.59 -0.05 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.08 -0.05 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.58 -0.04 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.57 -0.05 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.56 -0.05 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.55 -0.05 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.54 -0.06 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.54 -0.05 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 -0.05 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.65 -0.07 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.89 -0.05 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.18 -0.04 19 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.46 -0.10 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.82 -0.11 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.21 -0.12 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.63 -0.15 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.16 -0.07 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.64 -0.05 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.12 -0.04 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.60 -0.05 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.09 -0.05 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.58 -0.05 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.57 -0.05 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.56 -0.05 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.55 -0.05 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.54 -0.06 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.54 -0.05 42 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 0.00 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.12 0.00 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.58 -0.03 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.78 -0.04 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.02 -0.03 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.30 -0.02 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.57 -0.07 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.92 -0.08 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.29 -0.10 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.70 -0.14 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.22 -0.05 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.68 -0.08 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.14 -0.09 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.62 -0.05 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.10 -0.05 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.59 -0.04 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.57 -0.05 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.56 -0.05 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.55 -0.05 33 0 0 0
TOTAL PUT 11 2,666 +10
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$ 44.360
29OCT26 31.00 C 0.00 0.00 0.00 13.38 -0.10 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.38 -0.16 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.38 -0.09 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.38 -0.09 0 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.39 -0.08 31 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.39 -0.09 26 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 3.42 -0.09 26 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 2.51 -0.10 26 0 179 0
29OCT26 43.00 C 1.80 1.81 1.80 1.67 -0.11 24 22 318 -8
29OCT26 44.00 C 1.18 1.18 1.18 1.08 -0.10 25 3 469 0
29OCT26 45.00 C 0.73 0.73 0.64 0.67 -0.13 26 9 508 +6
29OCT26 46.00 C 0.49 0.49 0.49 0.41 -0.08 26 10 647 +10
29OCT26 47.00 C 0.31 0.31 0.31 0.25 -0.04 26 1 185 0
29OCT26 48.00 C 0.20 0.20 0.20 0.14 -0.03 26 4 761 +3
29OCT26 49.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 291 0
29OCT26 50.00 C 0.07 0.07 0.06 0.04 -0.01 26 3 373 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.38 -0.22 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.38 -0.24 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.38 -0.09 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.39 -0.09 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 4.41 -0.11 25 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 3.51 -0.12 26 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 2.71 -0.14 26 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 2.06 -0.14 26 0 274 0
27NOV26 44.00 C 1.68 1.68 1.66 1.56 -0.13 26 16 208 -15
27NOV26 45.00 C 1.17 1.17 1.17 1.18 -0.12 26 20 335 +20
27NOV26 46.00 C 0.97 0.97 0.93 0.86 -0.11 26 41 218 +31
27NOV26 47.00 C 0.00 0.00 0.00 0.61 -0.10 26 0 144 0
27NOV26 48.00 C 0.00 0.00 0.00 0.43 -0.08 26 0 236 0
27NOV26 49.00 C 0.00 0.00 0.00 0.29 -0.07 26 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.20 -0.05 26 0 373 0
27NOV26 52.50 C 0.15 0.15 0.15 0.07 -0.02 26 2 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.43 -0.06 66 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.41 -0.08 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.43 -0.05 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.41 -0.13 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.41 -0.13 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.43 -0.11 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.43 -0.11 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.43 -0.17 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.38 -0.24 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.39 -0.09 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.42 -0.11 25 0 99 0
30DEC26 40.00 C 4.61 4.61 4.61 4.51 -0.10 25 15 119 -15
30DEC26 41.00 C 0.00 0.00 0.00 3.72 -0.15 25 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.05 -0.16 25 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.56 -0.10 26 0 244 0
30DEC26 44.00 C 2.23 2.23 2.23 2.07 -0.12 26 15 250 0
30DEC26 45.00 C 1.80 1.80 1.80 1.66 -0.11 26 15 724 0
30DEC26 46.00 C 1.44 1.44 1.44 1.31 -0.11 26 15 377 -15
30DEC26 47.00 C 1.10 1.10 1.03 1.02 -0.11 26 30 377 -4
30DEC26 48.00 C 0.00 0.00 0.00 0.78 -0.12 26 0 263 0
30DEC26 49.00 C 0.00 0.00 0.00 0.59 -0.11 26 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 0.45 -0.08 26 0 137 0
30DEC26 52.50 C 0.00 0.00 0.00 0.21 -0.05 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 70.00 C 0.01 0.01 0.01 0.01 0.00 35 50 50 0
28JAN27 35.00 C 0.00 0.00 0.00 9.43 - 37 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 8.43 - 33 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 7.39 - 26 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 6.42 - 26 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 5.52 - 26 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 4.74 - 26 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 4.05 - 26 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 3.44 - 26 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 2.99 - 27 0 0 -
28JAN27 44.00 C 2.48 2.48 2.48 2.46 - 26 15 15 -
28JAN27 45.00 C 0.00 0.00 0.00 2.04 - 26 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 1.70 - 26 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 1.39 - 26 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 1.12 - 26 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 0.90 - 26 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 0.71 - 26 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.39 - 26 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.20 - 26 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.10 - 26 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 13.43 -0.06 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.43 -0.11 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.41 -0.13 33 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.47 -0.07 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.46 -0.09 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.59 -0.07 30 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.76 -0.10 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.75 -0.11 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.02 -0.11 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.35 -0.11 26 0 291 0
30MAR27 41.00 C 0.00 0.00 0.00 4.74 -0.10 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.16 -0.17 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.68 -0.09 26 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.20 -0.12 26 0 170 0
30MAR27 45.00 C 2.98 2.98 2.83 2.78 -0.11 26 2 131 0
30MAR27 46.00 C 0.00 0.00 0.00 2.38 -0.12 26 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.05 -0.10 26 0 227 0
30MAR27 48.00 C 0.00 0.00 0.00 1.76 -0.09 26 0 1,087 0
30MAR27 49.00 C 0.00 0.00 0.00 1.51 -0.07 26 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 1.27 -0.07 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.81 -0.06 26 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.51 -0.05 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.04 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 13.52 -0.10 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.62 -0.09 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.74 -0.09 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.87 -0.09 31 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 10.03 +0.01 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.22 0.00 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.44 -0.14 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.74 -0.09 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.98 +0.03 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.37 +0.04 28 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 5.78 +0.05 28 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 5.25 +0.06 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.73 +0.06 28 0 58 0
29JUN27 44.00 C 4.16 4.16 4.16 4.28 +0.07 28 15 60 +15
29JUN27 45.00 C 3.67 3.67 3.67 3.84 +0.07 28 2 121 +2
29JUN27 46.00 C 0.00 0.00 0.00 3.34 -0.04 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.99 -0.03 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.66 -0.04 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.38 -0.02 27 0 30 0
29JUN27 50.00 C 2.13 2.13 2.13 2.10 -0.03 27 10 242 +10
29JUN27 52.50 C 0.00 0.00 0.00 1.55 -0.02 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.13 0.00 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.82 +0.02 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.62 +0.05 28 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.44 +0.04 28 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 41 0
29SEP27 35.00 C 0.00 0.00 0.00 10.27 -0.13 26 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.50 -0.14 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.77 -0.15 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.08 -0.15 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.60 -0.09 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.01 -0.09 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.24 -0.08 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.74 -0.08 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.24 -0.08 26 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 4.80 -0.08 26 0 50 0
29SEP27 45.00 C 4.22 4.22 4.14 4.38 -0.08 26 4 135 +4
29SEP27 46.00 C 0.00 0.00 0.00 3.98 -0.07 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.63 -0.07 26 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 3.28 -0.07 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.98 -0.07 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.70 -0.07 26 0 7 0
29SEP27 52.50 C 0.00 0.00 0.00 2.10 -0.05 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.61 -0.08 27 0 2 0
29SEP27 57.50 C 0.00 0.00 0.00 1.22 -0.07 27 0 0 0
29SEP27 60.00 C 1.02 1.02 1.02 0.92 -0.07 27 3 30 +3
29SEP27 62.50 C 0.00 0.00 0.00 0.72 -0.06 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.56 -0.01 27 0 8 0
TOTAL CALL 322 17,087 +47
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 223 0
29OCT26 38.00 P 0.09 0.09 0.09 0.05 -0.01 26 1 106 0
29OCT26 39.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 377 0
29OCT26 40.00 P 0.22 0.29 0.22 0.23 -0.02 26 14 469 +14
29OCT26 41.00 P 0.40 0.42 0.40 0.43 -0.03 26 16 312 -14
29OCT26 42.00 P 0.73 0.73 0.73 0.73 +0.02 26 1 723 0
29OCT26 43.00 P 1.20 1.20 1.03 1.13 +0.01 26 71 664 +2
29OCT26 44.00 P 1.55 1.55 1.55 1.67 +0.03 26 3 328 +3
29OCT26 45.00 P 2.23 2.28 2.23 2.32 +0.06 26 25 235 +10
29OCT26 46.00 P 0.00 0.00 0.00 3.09 +0.11 26 0 341 0
29OCT26 47.00 P 0.00 0.00 0.00 3.94 +0.05 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.84 +0.05 26 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 5.79 +0.07 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.76 +0.07 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.23 +0.24 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.72 +0.20 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.22 +0.23 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.72 +0.24 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.22 +0.22 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.72 +0.31 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 0.00 27 0 16 0
27NOV26 35.00 P 0.06 0.06 0.06 0.03 -0.01 26 2 35 +2
27NOV26 36.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 163 0
27NOV26 39.00 P 0.00 0.00 0.00 0.34 -0.04 26 0 38 0
27NOV26 40.00 P 0.52 0.52 0.52 0.55 -0.04 26 100 284 +100
27NOV26 41.00 P 0.00 0.00 0.00 0.82 -0.02 26 0 258 0
27NOV26 42.00 P 1.14 1.14 1.14 1.19 +0.02 26 124 341 0
27NOV26 43.00 P 0.00 0.00 0.00 1.64 +0.05 26 0 759 0
27NOV26 44.00 P 0.00 0.00 0.00 2.15 -0.01 26 0 348 0
27NOV26 45.00 P 2.79 2.79 2.69 2.77 +0.03 26 30 244 0
27NOV26 46.00 P 3.38 3.38 3.38 3.47 +0.04 26 15 221 -15
27NOV26 47.00 P 0.00 0.00 0.00 4.20 -0.01 25 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 5.04 +0.01 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.92 +0.03 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.84 +0.04 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.26 +0.20 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.77 +0.25 32 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.27 +0.26 37 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.78 +0.30 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.26 +0.26 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.78 +0.29 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.00 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 27 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 -0.04 26 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 -0.05 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.59 -0.07 26 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 0.84 -0.06 26 0 599 0
30DEC26 41.00 P 0.00 0.00 0.00 1.16 -0.04 26 0 653 0
30DEC26 42.00 P 1.49 1.49 1.48 1.55 -0.02 26 29 147 -29
30DEC26 43.00 P 0.00 0.00 0.00 2.00 -0.01 26 0 417 0
30DEC26 44.00 P 2.52 2.52 2.42 2.52 -0.01 26 72 112 -57
30DEC26 45.00 P 3.07 3.10 3.07 3.12 +0.01 26 30 348 0
30DEC26 46.00 P 3.67 3.67 3.67 3.78 0.00 26 30 268 +30
30DEC26 47.00 P 0.00 0.00 0.00 4.49 -0.03 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.27 -0.02 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 6.10 -0.01 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.97 0.00 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.26 +0.14 22 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.77 +0.24 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.27 +0.13 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.78 +0.27 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.26 +0.24 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.78 +0.26 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.12 +0.11 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.61 +0.09 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.19 - 26 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.29 - 26 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.42 - 26 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.61 - 26 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.84 - 26 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 1.10 - 26 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 1.43 - 26 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 1.82 - 26 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 2.28 - 26 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 2.81 - 26 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 3.40 - 26 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 4.06 - 26 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 4.75 - 26 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 5.50 - 26 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 6.30 - 26 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 7.13 - 26 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 9.26 - 21 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 11.77 - 26 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 14.27 - 29 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.42 -0.01 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.57 -0.02 26 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.75 0.00 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.98 -0.02 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.24 -0.01 26 0 34 0
30MAR27 40.00 P 1.50 1.50 1.50 1.55 -0.02 26 2 228 +2
30MAR27 41.00 P 0.00 0.00 0.00 1.92 0.00 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.33 0.00 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.80 0.00 26 0 1,097 0
30MAR27 44.00 P 3.35 3.35 3.35 3.32 +0.01 26 30 82 +30
30MAR27 45.00 P 0.00 0.00 0.00 3.89 +0.01 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.51 -0.01 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.22 +0.06 26 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 5.93 0.00 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.68 +0.01 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.47 +0.02 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.53 +0.11 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.77 +0.10 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.27 +0.13 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.78 +0.23 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.26 +0.24 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.78 +0.26 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.12 +0.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.61 +0.09 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.29 +0.04 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.53 +0.06 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.68 +0.07 28 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.87 +0.07 28 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.04 +0.04 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.28 +0.02 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.56 +0.02 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.88 +0.02 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.31 +0.08 28 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.73 +0.11 28 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.07 +0.02 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.68 +0.14 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.30 +0.25 28 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.73 +0.15 28 0 495 0
29JUN27 46.00 P 5.17 5.17 5.17 5.34 +0.18 28 15 316 +15
29JUN27 47.00 P 0.00 0.00 0.00 5.80 -0.02 26 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 6.55 +0.06 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.27 +0.09 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.01 +0.09 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.98 +0.12 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.09 +0.10 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.30 -0.03 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.78 +0.20 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.26 +0.24 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.78 +0.13 31 0 0 0
29SEP27 35.00 P 1.18 1.18 1.18 1.14 -0.01 27 12 49 +12
29SEP27 36.00 P 0.00 0.00 0.00 1.40 0.00 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.68 0.00 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.00 -0.01 27 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.35 -0.01 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.76 0.00 27 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.17 0.00 27 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.66 0.00 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.15 0.00 28 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.70 0.00 28 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.27 0.00 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.88 +0.01 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.54 +0.02 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.20 +0.01 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.92 +0.04 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.66 +0.02 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.58 +0.10 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.60 +0.11 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.71 +0.11 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.91 +0.12 27 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.26 +0.13 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.78 +0.13 29 0 0 0
TOTAL PUT 622 23,078 +105
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$ 10.070
29OCT26 4.90 C 0.00 0.00 0.00 5.18 +0.58 110 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.08 +0.58 106 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.83 +0.58 97 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.58 +0.58 88 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.33 +0.58 78 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.08 +0.57 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.83 +0.57 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.58 +0.57 0 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 3.33 +0.57 0 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 3.08 +0.57 0 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.83 +0.57 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.58 +0.56 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.34 +0.57 51 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 2.07 +0.53 0 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.85 +0.55 46 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 1.63 +0.57 50 0 494 0
29OCT26 8.75 C 1.43 1.43 1.43 1.35 +0.47 35 2 752 0
29OCT26 9.00 C 1.13 1.13 1.13 1.17 +0.48 45 1 827 -1
29OCT26 9.25 C 0.00 0.00 0.00 0.96 +0.43 43 0 626 0
29OCT26 9.50 C 0.51 0.82 0.51 0.78 +0.37 43 266 1,392 -8
29OCT26 9.75 C 0.40 0.65 0.40 0.62 +0.31 43 241 1,209 -72
29OCT26 10.00 C 0.30 0.50 0.30 0.49 +0.26 43 216 1,048 -22
29OCT26 10.50 C 0.19 0.31 0.19 0.30 +0.18 45 195 970 +25
29OCT26 11.00 C 0.13 0.19 0.13 0.16 +0.10 44 123 1,115 +27
29OCT26 11.50 C 0.10 0.11 0.10 0.09 +0.06 46 434 662 +201
29OCT26 12.00 C 0.08 0.08 0.07 0.05 +0.03 47 8 800 +1
29OCT26 12.50 C 0.05 0.06 0.05 0.03 +0.02 49 105 460 +100
29OCT26 13.00 C 0.04 0.04 0.03 0.01 0.00 46 353 453 +353
29OCT26 13.50 C 0.02 0.02 0.02 0.01 0.00 51 5 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 295 0
27NOV26 6.00 C 0.00 0.00 0.00 4.08 +0.57 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.83 +0.57 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.58 +0.57 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.33 +0.57 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.08 +0.57 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.84 +0.57 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.59 +0.57 46 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 2.34 +0.53 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.09 +0.50 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.88 +0.49 45 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.67 +0.48 46 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 1.46 +0.43 45 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 1.28 +0.42 45 0 520 0
27NOV26 9.25 C 0.00 0.00 0.00 1.12 +0.39 46 0 485 0
27NOV26 9.50 C 0.84 0.90 0.84 0.96 +0.34 46 30 532 +25
27NOV26 9.75 C 0.72 0.88 0.72 0.82 +0.30 45 336 652 -144
27NOV26 10.00 C 0.61 0.71 0.61 0.70 +0.26 46 90 829 +11
27NOV26 10.50 C 0.41 0.52 0.40 0.50 +0.19 46 82 631 -30
27NOV26 11.00 C 0.33 0.40 0.30 0.36 +0.16 46 53 617 +38
27NOV26 11.50 C 0.27 0.28 0.24 0.25 +0.12 47 24 1,153 -14
27NOV26 12.00 C 0.20 0.21 0.19 0.17 +0.08 47 450 633 +308
27NOV26 12.50 C 0.16 0.16 0.16 0.11 +0.06 46 15 219 +15
27NOV26 13.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 400 0
27NOV26 13.50 C 0.09 0.10 0.09 0.05 +0.03 47 71 580 +5
27NOV26 14.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 549 0
30DEC26 4.80 C 0.00 0.00 0.00 5.27 +0.57 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.18 +0.58 78 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.08 +0.58 76 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.83 +0.58 70 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.58 +0.58 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.33 +0.58 58 0 0 0
30DEC26 6.00 C 4.09 4.09 4.09 4.08 +0.57 53 1 16 +1
30DEC26 6.25 C 0.00 0.00 0.00 3.83 +0.57 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.58 +0.57 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.33 +0.57 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.12 +0.59 57 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.84 +0.53 43 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.59 +0.51 39 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.38 +0.49 45 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 +0.46 44 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.98 +0.47 47 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.78 +0.43 46 0 664 0
30DEC26 8.75 C 0.00 0.00 0.00 1.60 +0.42 46 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 1.44 +0.40 46 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 +0.36 46 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 +0.34 46 0 1,343 0
30DEC26 9.75 C 0.89 1.05 0.89 1.00 +0.30 45 402 895 -94
30DEC26 10.00 C 0.65 0.90 0.65 0.89 +0.28 46 6 589 +2
30DEC26 10.50 C 0.60 0.69 0.60 0.69 +0.23 46 18 1,498 +3
30DEC26 11.00 C 0.00 0.00 0.00 0.54 +0.19 46 0 1,537 0
30DEC26 11.50 C 0.42 0.42 0.41 0.41 +0.16 46 75 836 -75
30DEC26 12.00 C 0.34 0.35 0.32 0.31 +0.13 47 48 1,464 +3
30DEC26 12.50 C 0.26 0.28 0.26 0.23 +0.10 47 565 1,220 +400
30DEC26 13.00 C 0.22 0.22 0.21 0.16 +0.07 46 515 421 +206
30DEC26 13.50 C 0.00 0.00 0.00 0.12 +0.05 46 0 325 0
30DEC26 14.00 C 0.14 0.14 0.14 0.09 +0.04 46 45 181 0
30DEC26 14.50 C 0.12 0.12 0.12 0.06 +0.02 46 10 161 +5
30DEC26 15.00 C 0.11 0.11 0.10 0.05 +0.02 47 44 1,183 +2
28JAN27 7.25 C 0.00 0.00 0.00 2.88 - 47 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 2.65 - 46 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 2.45 - 47 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 2.27 - 48 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 2.07 - 47 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 1.89 - 47 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 1.73 - 47 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 1.57 - 46 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 1.41 - 46 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 1.28 - 46 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 1.16 - 46 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 1.05 - 46 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.85 - 46 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 0.68 - 46 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 0.55 - 47 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 0.44 - 47 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 0.35 - 47 0 0 -
28JAN27 13.00 C 0.29 0.31 0.29 0.27 - 47 275 200 -
28JAN27 13.50 C 0.21 0.25 0.21 0.21 - 47 401 401 -
30MAR27 4.80 C 0.00 0.00 0.00 5.28 +0.58 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.18 +0.58 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.08 +0.58 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.83 +0.58 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.58 +0.58 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.33 +0.56 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.09 +0.54 47 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.87 +0.53 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.66 +0.54 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.44 +0.52 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 3.28 +0.53 53 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 3.02 +0.49 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.82 +0.47 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.66 +0.49 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 +0.45 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.30 +0.45 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 +0.44 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 +0.42 47 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.87 +0.43 49 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.66 +0.35 46 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.54 +0.32 46 0 208 0
30MAR27 9.75 C 0.00 0.00 0.00 1.43 +0.31 46 0 255 0
30MAR27 10.00 C 1.34 1.34 1.34 1.31 +0.29 46 2 817 -2
30MAR27 10.50 C 0.00 0.00 0.00 1.13 +0.28 47 0 597 0
30MAR27 11.00 C 0.85 1.00 0.85 0.95 +0.23 47 17 113 +17
30MAR27 11.50 C 0.83 0.83 0.83 0.81 +0.22 47 104 431 +103
30MAR27 12.00 C 0.62 0.68 0.62 0.68 +0.19 47 40 88 +40
30MAR27 12.50 C 0.61 0.61 0.61 0.57 +0.17 47 15 165 0
30MAR27 13.00 C 0.51 0.51 0.51 0.47 +0.14 47 348 442 +348
30MAR27 13.50 C 0.00 0.00 0.00 0.39 +0.12 47 0 96 0
30MAR27 14.00 C 0.41 0.41 0.41 0.33 +0.11 47 100 222 +70
30MAR27 14.50 C 0.36 0.36 0.33 0.27 +0.09 47 101 279 -100
29JUN27 4.80 C 0.00 0.00 0.00 5.30 +0.57 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.20 +0.56 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.12 +0.57 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.89 +0.56 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.67 +0.56 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.45 +0.55 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.22 +0.53 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 4.02 +0.53 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.82 +0.53 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.60 +0.50 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.40 +0.48 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.25 +0.51 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 3.05 +0.48 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.88 +0.47 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.71 +0.45 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.55 +0.43 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 2.41 +0.43 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.26 +0.43 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 2.12 +0.41 47 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 2.00 +0.38 47 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.88 +0.35 47 0 172 0
29JUN27 9.75 C 0.00 0.00 0.00 1.76 +0.34 47 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.64 +0.29 47 0 152 0
29JUN27 10.50 C 0.00 0.00 0.00 1.45 +0.30 47 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 1.28 +0.26 47 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 1.13 +0.23 47 0 37 0
29JUN27 12.00 C 0.00 0.00 0.00 1.01 +0.22 48 0 55 0
29JUN27 12.50 C 0.90 0.90 0.90 0.86 +0.16 47 89 124 +89
29JUN27 13.00 C 0.69 0.79 0.69 0.80 +0.20 48 120 135 +120
29JUN27 13.50 C 0.00 0.00 0.00 0.70 +0.17 48 0 0 0
29JUN27 14.00 C 0.61 0.63 0.61 0.61 +0.15 48 50 52 +50
29SEP27 6.50 C 0.00 0.00 0.00 3.90 +0.51 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.72 +0.50 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.54 +0.49 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.37 +0.49 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.19 +0.46 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.05 +0.47 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.87 +0.43 45 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.74 +0.44 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.59 +0.42 45 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.46 +0.41 45 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.34 +0.40 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.22 +0.39 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.11 +0.38 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.00 +0.36 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.90 +0.35 46 100 100 +100
29SEP27 10.50 C 0.00 0.00 0.00 1.72 +0.32 46 100 115 +89
29SEP27 11.00 C 0.00 0.00 0.00 1.55 +0.29 47 0 23 0
29SEP27 11.50 C 1.43 1.43 1.42 1.39 +0.25 47 30 33 +30
29SEP27 12.00 C 0.00 0.00 0.00 1.27 +0.24 47 0 5 0
29SEP27 12.50 C 0.00 0.00 0.00 1.15 +0.22 47 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.05 +0.22 48 0 16 0
29SEP27 13.50 C 0.00 0.00 0.00 0.96 +0.22 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.87 +0.21 48 0 2 0
TOTAL CALL 6,721 47,051 +2,225
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 602 0
29OCT26 6.75 P 0.01 0.01 0.01 0.01 0.00 65 1 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 587 0
29OCT26 7.25 P 0.02 0.02 0.02 0.01 0.00 54 5 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 851 0
29OCT26 7.75 P 0.04 0.04 0.03 0.02 -0.02 49 10 531 0
29OCT26 8.00 P 0.05 0.05 0.05 0.03 -0.03 48 10 581 -3
29OCT26 8.25 P 0.06 0.06 0.05 0.04 -0.06 45 5 389 +4
29OCT26 8.50 P 0.09 0.09 0.08 0.07 -0.08 46 88 561 +31
29OCT26 8.75 P 0.19 0.19 0.10 0.11 -0.12 46 728 840 -66
29OCT26 9.00 P 0.20 0.20 0.15 0.16 -0.16 45 294 974 +270
29OCT26 9.25 P 0.25 0.25 0.22 0.23 -0.21 45 125 838 +100
29OCT26 9.50 P 0.38 0.38 0.31 0.31 -0.27 44 113 567 +68
29OCT26 9.75 P 0.42 0.42 0.41 0.42 -0.31 44 445 603 +385
29OCT26 10.00 P 0.59 0.59 0.59 0.57 -0.35 46 50 185 +50
29OCT26 10.50 P 0.88 0.88 0.88 0.89 -0.43 47 1 16 +1
29OCT26 11.00 P 1.26 1.26 1.26 1.28 -0.50 49 15 60 +15
29OCT26 11.50 P 0.00 0.00 0.00 1.70 -0.52 49 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.16 -0.54 52 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 2.67 -0.52 62 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.14 -0.54 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.63 -0.55 66 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.12 -0.55 69 0 0 0
27NOV26 6.00 P 0.01 0.01 0.01 0.01 0.00 58 150 447 +150
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 154 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 -0.02 46 0 600 0
27NOV26 7.00 P 0.05 0.05 0.05 0.02 -0.02 47 6 800 0
27NOV26 7.25 P 0.07 0.07 0.07 0.03 -0.04 46 6 344 0
27NOV26 7.50 P 0.09 0.09 0.07 0.05 -0.05 47 61 7,849 +10
27NOV26 7.75 P 0.00 0.00 0.00 0.08 -0.06 48 0 10,564 0
27NOV26 8.00 P 0.14 0.14 0.14 0.11 -0.08 48 5 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.15 -0.10 47 0 304 0
27NOV26 8.50 P 0.23 0.24 0.22 0.20 -0.14 47 434 925 -16
27NOV26 8.75 P 0.32 0.32 0.27 0.26 -0.17 47 431 776 +16
27NOV26 9.00 P 0.37 0.37 0.35 0.34 -0.19 47 30 565 +15
27NOV26 9.25 P 0.44 0.45 0.43 0.43 -0.23 47 247 424 -245
27NOV26 9.50 P 0.61 0.61 0.59 0.54 -0.25 47 180 470 +155
27NOV26 9.75 P 0.64 0.65 0.62 0.65 -0.29 47 505 575 +280
27NOV26 10.00 P 0.77 0.77 0.77 0.79 -0.32 47 2 55 0
27NOV26 10.50 P 1.05 1.05 1.05 1.09 -0.37 47 200 215 +200
27NOV26 11.00 P 0.00 0.00 0.00 1.45 -0.42 48 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 1.85 -0.46 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.25 -0.52 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.74 -0.50 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.19 -0.52 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.68 -0.51 57 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.15 -0.53 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 974 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 933 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.03 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 524 0
30DEC26 7.25 P 0.12 0.12 0.12 0.08 -0.05 46 2 10,392 -2
30DEC26 7.50 P 0.14 0.14 0.14 0.11 -0.07 47 100 289 +100
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.08 47 0 373 0
30DEC26 8.00 P 0.24 0.24 0.24 0.19 -0.11 46 2 532 0
30DEC26 8.25 P 0.29 0.29 0.29 0.25 -0.13 46 300 913 0
30DEC26 8.50 P 0.36 0.36 0.35 0.32 -0.15 47 401 873 -263
30DEC26 8.75 P 0.40 0.42 0.40 0.40 -0.17 47 130 644 -100
30DEC26 9.00 P 0.51 0.51 0.50 0.48 -0.19 46 4 1,623 +4
30DEC26 9.25 P 0.63 0.63 0.57 0.59 -0.21 47 1,003 573 +278
30DEC26 9.50 P 0.68 0.68 0.66 0.70 -0.24 47 413 559 +363
30DEC26 9.75 P 0.93 0.93 0.93 0.82 -0.27 47 15 152 +15
30DEC26 10.00 P 1.05 1.05 0.93 0.94 -0.31 46 322 323 +291
30DEC26 10.50 P 1.24 1.30 1.22 1.25 -0.34 47 90 170 +30
30DEC26 11.00 P 1.59 1.59 1.59 1.60 -0.39 47 15 85 +15
30DEC26 11.50 P 0.00 0.00 0.00 1.96 -0.44 47 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.37 -0.47 48 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 2.79 -0.51 48 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.24 -0.53 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 -0.51 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.17 -0.55 50 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 4.65 -0.55 51 0 0 0
30DEC26 15.00 P 5.14 5.14 5.14 5.11 -0.60 47 1 16 +1
28JAN27 7.25 P 0.16 0.16 0.16 0.14 - 47 10 10 -
28JAN27 7.50 P 0.00 0.00 0.00 0.17 - 47 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.23 - 47 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.28 - 47 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.35 - 47 0 0 -
28JAN27 8.50 P 0.42 0.42 0.41 0.43 - 47 400 400 -
28JAN27 8.75 P 0.00 0.00 0.00 0.51 - 47 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.60 - 47 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.70 - 46 0 0 -
28JAN27 9.50 P 0.81 0.81 0.81 0.82 - 47 15 15 -
28JAN27 9.75 P 0.93 0.93 0.93 0.94 - 46 15 15 -
28JAN27 10.00 P 1.06 1.06 1.06 1.08 - 47 15 15 -
28JAN27 10.50 P 0.00 0.00 0.00 1.37 - 47 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 1.71 - 47 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 2.09 - 48 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 2.48 - 48 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 2.90 - 49 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 3.33 - 50 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 3.78 - 50 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.03 47 0 66 0
30MAR27 6.00 P 0.11 0.11 0.11 0.07 -0.03 47 2 333 -2
30MAR27 6.25 P 0.13 0.13 0.13 0.09 -0.04 47 1 218 -1
30MAR27 6.50 P 0.16 0.16 0.16 0.12 -0.05 47 1 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.06 47 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 -0.08 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 -0.09 47 0 325 0
30MAR27 7.50 P 0.32 0.32 0.32 0.30 -0.11 47 75 723 +75
30MAR27 7.75 P 0.38 0.38 0.38 0.37 -0.10 47 180 6,327 +155
30MAR27 8.00 P 0.45 0.45 0.45 0.44 -0.13 47 83 6,640 -83
30MAR27 8.25 P 0.00 0.00 0.00 0.52 -0.14 47 0 1,140 0
30MAR27 8.50 P 0.61 0.61 0.60 0.60 -0.16 47 102 395 +98
30MAR27 8.75 P 0.70 0.70 0.70 0.69 -0.18 47 100 320 +100
30MAR27 9.00 P 0.00 0.00 0.00 0.80 -0.18 47 0 580 0
30MAR27 9.25 P 1.00 1.00 1.00 0.91 -0.20 47 150 501 +150
30MAR27 9.50 P 0.00 0.00 0.00 1.03 -0.23 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 -0.24 47 0 125 0
30MAR27 10.00 P 1.39 1.39 1.27 1.30 -0.27 47 210 220 +210
30MAR27 10.50 P 1.57 1.57 1.57 1.60 -0.30 47 15 15 0
30MAR27 11.00 P 2.06 2.06 1.90 1.93 -0.34 47 30 50 +25
30MAR27 11.50 P 2.26 2.26 2.26 2.27 -0.43 47 330 360 +330
30MAR27 12.00 P 0.00 0.00 0.00 2.65 -0.42 47 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.07 -0.43 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.51 -0.45 50 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 3.92 -0.46 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.36 -0.50 50 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 4.81 -0.48 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 -0.02 48 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 -0.02 48 0 70 0
29JUN27 5.00 P 0.06 0.09 0.06 0.06 -0.02 49 160 384 +160
29JUN27 5.25 P 0.00 0.00 0.00 0.08 -0.02 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 -0.04 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.04 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.06 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 -0.07 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 -0.07 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 -0.08 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 -0.10 48 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 -0.11 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.51 -0.12 49 0 92 0
29JUN27 7.75 P 0.69 0.69 0.69 0.59 -0.13 49 15 15 +15
29JUN27 8.00 P 0.00 0.00 0.00 0.68 -0.14 49 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 0.77 -0.15 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 0.87 -0.16 48 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 0.98 -0.17 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.09 -0.19 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.21 -0.21 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.34 -0.22 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.48 -0.23 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.62 -0.25 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.92 -0.32 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.25 -0.33 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.60 -0.33 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.95 -0.39 49 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 3.35 -0.38 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.74 -0.41 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.15 -0.41 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.57 -0.44 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.37 -0.07 48 0 11 0
29SEP27 6.75 P 0.00 0.00 0.00 0.43 -0.09 48 0 20 0
29SEP27 7.00 P 0.57 0.57 0.56 0.51 -0.08 48 2 12 +2
29SEP27 7.25 P 0.00 0.00 0.00 0.58 -0.11 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.67 -0.11 49 0 2 0
29SEP27 7.75 P 0.00 0.00 0.00 0.76 -0.12 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 0.85 -0.15 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 0.96 -0.15 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.07 -0.16 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.18 -0.19 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.30 -0.20 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.42 -0.22 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.57 -0.21 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.71 -0.23 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.86 -0.24 49 100 100 +100
29SEP27 10.50 P 0.00 0.00 0.00 2.16 -0.27 49 100 100 +100
29SEP27 11.00 P 0.00 0.00 0.00 2.48 -0.30 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 2.84 -0.31 50 0 0 0
29SEP27 12.00 P 3.20 3.20 3.20 3.19 -0.35 50 10 15 +10
29SEP27 12.50 P 0.00 0.00 0.00 3.57 -0.36 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.95 -0.38 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.36 -0.39 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.77 -0.41 51 0 0 0
TOTAL PUT 9,066 83,406 +3,596
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$ 8.580
29OCT26 4.80 C 0.00 0.00 0.00 3.81 +0.13 106 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.71 +0.13 102 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.61 +0.12 99 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.36 +0.13 90 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.11 +0.12 82 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.86 +0.13 75 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.61 +0.06 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.36 +0.06 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.11 +0.12 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.87 +0.13 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.62 +0.13 45 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.37 +0.13 39 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.10 +0.07 21 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.86 +0.11 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.62 +0.08 19 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.42 +0.07 20 0 425 0
29OCT26 8.50 C 0.26 0.26 0.26 0.25 +0.05 20 10 641 0
29OCT26 8.75 C 0.16 0.16 0.16 0.14 +0.03 21 3 761 +3
29OCT26 9.00 C 0.07 0.07 0.07 0.07 +0.01 21 1 698 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.61 +0.11 84 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.36 +0.11 77 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.11 +0.11 70 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.86 +0.12 64 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.61 +0.06 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.37 +0.07 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.12 +0.10 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.87 +0.11 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.62 +0.10 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.37 +0.11 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.86 +0.09 20 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.64 +0.08 21 0 55 0
27NOV26 8.25 C 0.00 0.00 0.00 0.46 +0.08 23 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.30 +0.06 22 0 1,234 0
27NOV26 8.75 C 0.00 0.00 0.00 0.18 +0.03 21 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 +0.01 22 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 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 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.81 +0.09 78 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.71 +0.09 75 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.61 +0.10 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.36 +0.10 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.11 +0.10 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.86 +0.06 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.61 +0.06 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.37 +0.07 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.12 +0.07 44 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.87 +0.10 39 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 +0.08 34 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.37 +0.08 29 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 +0.07 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 +0.11 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 +0.06 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 +0.07 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.05 22 0 222 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.04 22 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.37 - 44 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 2.12 - 40 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 1.87 - 35 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 1.62 - 31 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 1.37 - 27 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 1.12 - 23 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.89 - 21 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.70 - 22 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.55 - 23 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 0.41 - 22 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 0.30 - 22 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.21 - 22 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.15 - 22 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.11 - 22 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.07 - 22 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.02 - 22 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 3.81 +0.09 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.71 +0.09 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.61 +0.09 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.36 +0.10 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.11 +0.10 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.86 +0.06 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.61 +0.06 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.37 +0.07 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.12 +0.07 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.87 +0.10 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.63 +0.09 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 +0.09 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 +0.09 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 +0.08 22 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 +0.06 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 +0.04 22 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 +0.05 22 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.41 +0.05 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.32 +0.04 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 +0.03 22 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 +0.01 22 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 +0.01 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 0.01 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.81 +0.09 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.71 +0.09 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.61 +0.09 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.36 +0.10 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.11 +0.10 38 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.86 +0.06 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.61 +0.06 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.37 +0.07 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.12 +0.07 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.90 +0.12 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.69 +0.09 26 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.48 +0.09 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.29 +0.08 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.10 +0.09 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.93 +0.04 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.78 +0.07 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.66 +0.06 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.55 +0.05 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.38 +0.04 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 0.00 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.62 +0.07 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.37 +0.07 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.14 +0.09 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.93 +0.06 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.73 +0.07 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.53 +0.06 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.35 +0.06 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.19 +0.10 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.01 +0.05 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.88 +0.05 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.77 +0.05 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.66 +0.04 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.30 +0.02 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 +0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
TOTAL CALL 14 10,135 +3
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 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 76 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 71 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 5 0
29OCT26 8.25 P 0.07 0.07 0.07 0.08 -0.03 22 1 544 0
29OCT26 8.50 P 0.00 0.00 0.00 0.16 -0.06 21 0 216 0
29OCT26 8.75 P 0.00 0.00 0.00 0.29 -0.07 20 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.47 -0.09 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.68 -0.10 19 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 -0.02 22 0 366 0
27NOV26 8.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 378 0
27NOV26 8.25 P 0.22 0.23 0.22 0.23 -0.05 21 45 268 0
27NOV26 8.50 P 0.35 0.35 0.35 0.35 -0.07 21 30 105 0
27NOV26 8.75 P 0.00 0.00 0.00 0.51 -0.09 20 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.71 -0.10 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.92 -0.09 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.15 -0.09 20 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.37 -0.11 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.03 22 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.04 21 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.06 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.07 21 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 -0.10 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 -0.09 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 -0.09 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 -0.08 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.39 -0.09 18 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 -0.11 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
28JAN27 6.25 P 0.01 0.01 0.01 0.01 - 26 180 180 -
28JAN27 6.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.06 - 22 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.10 - 22 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.15 - 21 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.23 - 21 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.33 - 21 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.46 - 21 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.60 - 20 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.78 - 21 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.99 - 22 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 1.20 - 22 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 1.40 - 19 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 1.63 - 0 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 2.11 - 0 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 2.60 - 0 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 3.10 - 0 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 63 0
30MAR27 7.25 P 0.13 0.13 0.13 0.11 -0.01 22 15 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 -0.03 22 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 -0.07 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 -0.08 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 -0.08 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 -0.08 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 -0.07 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.43 -0.07 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 -0.07 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 -0.13 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 20 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 -0.02 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 -0.03 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 -0.06 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.82 -0.07 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.98 -0.08 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.14 -0.06 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.33 -0.06 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.53 -0.06 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.73 -0.07 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.16 -0.09 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.61 -0.05 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.75 -0.05 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.89 -0.06 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.05 -0.06 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.22 -0.07 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.41 -0.05 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.60 -0.06 23 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.80 -0.06 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.22 -0.06 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.65 -0.09 22 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.12 -0.13 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
TOTAL PUT 271 4,853 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.495
29OCT26 3.40 C 0.00 0.00 0.00 1.11 0.00 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 +0.01 48 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 +0.01 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 0.00 38 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 0.00 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.62 +0.02 36 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.24 0.00 21 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.17 +0.01 21 0 3 0
29OCT26 4.50 C 0.11 0.12 0.11 0.11 0.00 21 133 663 +132
29OCT26 4.60 C 0.07 0.07 0.07 0.07 0.00 21 7 566 +7
29OCT26 4.70 C 0.04 0.04 0.04 0.04 -0.01 21 6 2,221 +6
29OCT26 4.80 C 0.02 0.02 0.02 0.03 0.00 24 11 155 +11
29OCT26 4.90 C 0.00 0.00 0.00 0.02 0.00 25 0 462 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 558 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 33 10 244 -10
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.02 0.00 35 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 0.00 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 0.00 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 0.00 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 +0.01 22 0 30 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 0.00 21 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.17 0.00 22 0 577 0
27NOV26 4.60 C 0.11 0.11 0.11 0.13 +0.01 23 50 321 0
27NOV26 4.70 C 0.09 0.09 0.09 0.09 0.00 22 10 1,010 0
27NOV26 4.80 C 0.07 0.07 0.07 0.06 -0.01 22 2 69 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 0.00 24 0 576 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 0.00 23 0 317 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 423 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 328 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 +0.01 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 0.00 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.01 22 0 301 0
30DEC26 4.50 C 0.20 0.20 0.20 0.21 0.00 21 2 207 0
30DEC26 4.60 C 0.17 0.17 0.17 0.17 0.00 22 20 981 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 22 0 1,414 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 22 0 2,115 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 0.00 23 0 1,099 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 23 0 11,300 0
30DEC26 5.25 C 0.04 0.04 0.04 0.03 0.00 23 143 1,303 -76
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,191 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
28JAN27 3.60 C 0.00 0.00 0.00 0.96 - 30 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.86 - 27 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.77 - 26 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.68 - 25 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.58 - 22 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.50 - 22 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 0.43 - 22 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 0.37 - 23 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 0.30 - 22 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 0.25 - 22 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 0.20 - 22 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 0.16 - 22 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 0.13 - 22 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 0.10 - 22 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 0.08 - 22 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 0.04 - 22 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 0.02 - 22 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 1.18 +0.02 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 -0.01 28 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 0.00 27 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 -0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 -0.01 23 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 -0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.01 23 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.01 22 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 +0.01 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 0.00 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 0.00 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 0.00 23 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 0.00 22 0 6 0
30MAR27 5.00 C 0.13 0.14 0.13 0.14 0.00 23 137 647 +79
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 22 0 174 0
30MAR27 5.50 C 0.07 0.07 0.07 0.05 0.00 23 100 1,108 +100
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.21 0.00 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.12 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.03 0.00 27 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 -0.01 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.86 0.00 26 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.63 0.00 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.57 +0.01 24 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.50 0.00 24 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.45 +0.01 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 +0.01 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.37 +0.03 25 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 +0.02 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.28 +0.02 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 +0.03 25 0 30 0
29JUN27 5.00 C 0.19 0.19 0.19 0.22 +0.03 25 2 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 +0.03 25 0 330 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 +0.02 25 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 217 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 172 0
29SEP27 3.50 C 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.04 +0.01 26 0 41 0
29SEP27 3.70 C 0.00 0.00 0.00 0.96 0.00 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.88 -0.01 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.56 +0.01 25 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.51 +0.01 25 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.44 +0.03 26 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 0.00 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.31 +0.01 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.17 0.00 26 0 3 0
29SEP27 5.75 C 0.13 0.13 0.13 0.13 0.00 26 3 8 +3
29SEP27 6.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 6 0
29SEP27 6.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 325 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 325 0
TOTAL CALL 636 46,452 +252
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 178 0
29OCT26 4.30 P 0.04 0.04 0.04 0.03 -0.01 20 16 470 +16
29OCT26 4.40 P 0.07 0.07 0.06 0.06 -0.01 20 9 2,210 0
29OCT26 4.50 P 0.11 0.11 0.11 0.10 -0.01 20 5 279 +5
29OCT26 4.60 P 0.00 0.00 0.00 0.17 0.00 22 0 290 0
29OCT26 4.70 P 0.00 0.00 0.00 0.23 -0.01 19 0 148 0
29OCT26 4.80 P 0.00 0.00 0.00 0.32 0.00 22 0 420 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 -0.01 22 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.76 0.00 34 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.01 0.00 42 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.26 0.00 49 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 0.00 56 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.76 0.00 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 0.00 69 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.26 0.00 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.51 0.00 80 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 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 40 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 0 105 0
27NOV26 4.20 P 0.04 0.04 0.04 0.04 -0.01 21 20 608 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 0.00 21 0 3,965 0
27NOV26 4.40 P 0.10 0.10 0.10 0.10 -0.01 21 30 2,934 0
27NOV26 4.50 P 0.16 0.16 0.16 0.16 +0.01 23 400 514 +400
27NOV26 4.60 P 0.00 0.00 0.00 0.21 0.00 22 0 636 0
27NOV26 4.70 P 0.26 0.26 0.26 0.27 -0.01 21 18 668 +18
27NOV26 4.80 P 0.00 0.00 0.00 0.34 -0.01 20 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 0.00 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 -0.01 23 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.76 0.00 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 0.00 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.26 0.00 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 0.00 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.76 0.00 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.01 0.00 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.26 0.00 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.51 0.00 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 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 21 0 376 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 22 0 3,373 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 21 0 2,564 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 21 0 669 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 22 0 876 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 22 0 8,065 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.01 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.02 20 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 0.00 23 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 +0.01 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.01 23 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 +0.01 25 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 -0.02 27 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.01 32 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 0.00 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 0.00 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 0.00 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 0.00 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 0.00 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 0.00 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 0.00 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 0.00 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 0.00 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 0.00 66 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.02 - 22 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.03 - 22 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.04 - 21 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.06 - 21 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.08 - 20 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.12 - 21 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.15 - 20 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.20 - 21 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.25 - 20 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.32 - 21 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.39 - 21 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.48 - 23 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.56 - 23 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.77 - 23 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 1.01 - 25 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 1.26 - 29 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 1.51 - 33 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 21 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 21 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 22 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 0.00 22 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 21 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.01 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 0.00 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.02 21 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.02 21 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.02 21 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 0.00 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 0.00 25 0 178 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 0.00 27 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 0.00 31 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 0.00 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 0.00 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 0.00 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 0.00 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 0.00 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 0.00 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 0.00 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 0.00 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 +0.01 25 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 +0.02 24 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 +0.02 24 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 +0.03 24 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 +0.02 24 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.03 24 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 +0.03 23 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 +0.04 24 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.03 24 0 157 0
29JUN27 4.70 P 0.00 0.00 0.00 0.49 +0.02 24 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.55 +0.03 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 +0.03 23 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 +0.03 23 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 +0.01 22 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 +0.01 22 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 0.00 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 -0.01 20 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.01 0.00 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 0.00 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 0.00 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 0.00 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.01 0.00 36 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 +0.01 26 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 0.00 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 +0.01 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 +0.01 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.22 0.00 25 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.26 0.00 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 0.00 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 -0.01 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.45 -0.01 25 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.51 -0.01 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.57 -0.01 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.65 +0.02 27 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.71 0.00 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.79 0.00 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.98 +0.01 28 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.18 +0.01 28 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.39 0.00 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.62 +0.01 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.85 +0.01 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.08 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.31 +0.01 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.54 0.00 33 0 2 0
TOTAL PUT 498 51,759 +439
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$ 24.400
29OCT26 17.50 C 0.00 0.00 0.00 6.91 +0.18 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.41 +0.17 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.91 +0.14 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.42 +0.18 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.92 +0.17 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.46 +0.20 33 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 3.51 +0.17 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.61 +0.14 34 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.82 +0.16 34 0 180 0
29OCT26 24.00 C 1.08 1.10 1.00 1.18 +0.12 34 411 512 +391
29OCT26 25.00 C 0.66 0.66 0.55 0.69 +0.06 33 50 307 +18
29OCT26 26.00 C 0.33 0.38 0.32 0.38 +0.01 33 233 475 +51
29OCT26 27.00 C 0.18 0.20 0.18 0.20 +0.01 34 110 729 +100
29OCT26 28.00 C 0.00 0.00 0.00 0.09 0.00 34 0 929 0
29OCT26 29.00 C 0.09 0.09 0.09 0.05 +0.01 35 1 540 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 35 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.94 +0.18 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.45 +0.12 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.91 +0.14 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.42 +0.18 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.94 +0.15 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.47 +0.02 0 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.73 +0.14 35 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 2.93 +0.12 35 0 45 0
27NOV26 23.00 C 2.12 2.12 2.12 2.16 +0.09 33 4 98 0
27NOV26 24.00 C 0.00 0.00 0.00 1.59 +0.07 34 0 297 0
27NOV26 25.00 C 1.08 1.08 1.08 1.13 +0.05 34 5 193 0
27NOV26 26.00 C 0.75 0.75 0.75 0.78 +0.03 34 1 155 0
27NOV26 27.00 C 0.52 0.52 0.52 0.52 +0.01 35 1 216 0
27NOV26 28.00 C 0.34 0.40 0.34 0.36 +0.01 36 3 169 +3
27NOV26 29.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 350 0
27NOV26 30.00 C 0.18 0.21 0.18 0.14 0.00 36 575 551 +469
27NOV26 31.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 0.00 36 0 119 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 0.00 36 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 7.01 +0.21 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.53 +0.20 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.05 +0.20 26 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.57 +0.19 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.10 +0.17 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.66 +0.07 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.89 +0.24 34 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 3.13 +0.11 34 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 2.39 +0.08 32 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.84 +0.06 32 0 180 0
30DEC26 25.00 C 1.33 1.33 1.33 1.39 +0.03 33 63 188 +6
30DEC26 26.00 C 1.03 1.03 1.03 1.03 0.00 33 21 192 +21
30DEC26 27.00 C 0.79 0.79 0.79 0.77 +0.02 34 3 381 +3
30DEC26 28.00 C 0.00 0.00 0.00 0.55 +0.02 34 0 584 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 +0.01 34 0 262 0
30DEC26 30.00 C 0.33 0.38 0.33 0.26 +0.01 34 186 383 +139
30DEC26 31.00 C 0.26 0.26 0.26 0.17 0.00 34 15 148 +15
30DEC26 32.00 C 0.00 0.00 0.00 0.11 0.00 34 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 0.00 34 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 34 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 34 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
28JAN27 17.50 C 0.00 0.00 0.00 7.06 - 33 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 6.57 - 31 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 6.10 - 32 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 5.63 - 32 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 5.18 - 32 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 4.75 - 32 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 3.95 - 33 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 3.21 - 33 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 2.57 - 33 0 0 -
28JAN27 24.00 C 2.06 2.06 2.06 1.94 - 32 6 6 -
28JAN27 25.00 C 1.64 1.64 1.64 1.57 - 33 6 6 -
28JAN27 26.00 C 0.00 0.00 0.00 1.20 - 34 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.90 - 33 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.66 - 33 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 0.48 - 33 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 0.34 - 33 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 0.24 - 33 0 0 -
28JAN27 32.00 C 0.35 0.35 0.35 0.17 - 33 4 4 -
28JAN27 33.00 C 0.00 0.00 0.00 0.12 - 33 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 7.15 +0.21 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.71 +0.21 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.28 +0.20 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.87 +0.19 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.41 +0.11 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 5.01 +0.10 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.35 +0.09 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.71 +0.10 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.13 +0.06 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.66 +0.06 37 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.25 +0.05 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.89 +0.03 38 0 429 0
30MAR27 27.00 C 1.49 1.49 1.49 1.56 +0.02 38 2 675 +2
30MAR27 28.00 C 0.00 0.00 0.00 1.27 +0.01 37 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.05 +0.01 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.85 0.00 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.69 +0.01 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 0.00 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.45 0.00 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.36 0.00 37 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.29 0.00 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.23 0.00 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 11 0
30MAR27 38.00 C 0.30 0.30 0.30 0.14 -0.01 37 20 53 +15
29JUN27 17.50 C 0.00 0.00 0.00 7.51 +0.20 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.12 +0.21 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.73 +0.19 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.35 +0.18 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.99 +0.17 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.65 +0.16 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.99 +0.14 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.40 +0.11 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.86 +0.09 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.39 +0.09 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 2.97 +0.08 38 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.60 +0.07 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.25 +0.04 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.00 +0.05 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.74 +0.06 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.51 +0.04 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.30 +0.05 39 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 1.13 +0.04 39 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.97 +0.04 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.83 +0.02 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.72 +0.03 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.61 +0.02 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.53 +0.02 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.45 +0.02 39 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.76 +0.21 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.33 +0.14 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.03 +0.19 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.68 +0.18 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.30 +0.13 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.97 +0.12 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.38 +0.11 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.86 +0.12 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.39 +0.14 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.95 +0.14 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.54 +0.12 38 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 3.18 +0.12 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.85 +0.11 39 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 2.58 +0.07 39 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.34 +0.07 39 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.08 +0.07 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.86 +0.04 39 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.66 +0.05 39 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.42 -0.01 39 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.31 +0.04 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.16 +0.04 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.00 +0.03 39 0 51 0
TOTAL CALL 1,720 16,746 +1,233
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.00 P 0.03 0.03 0.03 0.01 0.00 39 30 83 +30
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 20.00 P 0.04 0.04 0.04 0.02 -0.01 36 50 126 +50
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 157 0
29OCT26 22.00 P 0.23 0.23 0.17 0.16 -0.04 34 27 255 -3
29OCT26 23.00 P 0.47 0.47 0.39 0.38 -0.06 35 67 573 +52
29OCT26 24.00 P 0.85 0.87 0.73 0.73 -0.12 34 374 770 +359
29OCT26 25.00 P 1.31 1.34 1.31 1.30 -0.12 36 35 735 +10
29OCT26 26.00 P 2.40 2.40 2.20 1.94 -0.15 34 26 927 -6
29OCT26 27.00 P 0.00 0.00 0.00 2.75 -0.17 34 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 3.65 -0.18 34 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 4.75 -0.18 49 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 5.77 -0.15 57 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 6.77 -0.20 64 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.72 -0.18 65 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.71 -0.19 70 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.71 -0.18 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.71 -0.18 80 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.76 -0.13 90 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.71 -0.17 89 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.76 -0.13 100 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 44 0
27NOV26 21.00 P 0.28 0.28 0.27 0.23 -0.04 35 30 371 +30
27NOV26 22.00 P 0.00 0.00 0.00 0.44 -0.06 36 0 52 0
27NOV26 23.00 P 0.81 0.81 0.74 0.74 -0.09 36 97 363 +43
27NOV26 24.00 P 1.21 1.21 1.21 1.17 -0.11 36 1 192 0
27NOV26 25.00 P 1.85 1.85 1.80 1.71 -0.13 36 20 378 +15
27NOV26 26.00 P 2.52 2.52 2.52 2.37 -0.15 37 15 476 +15
27NOV26 27.00 P 0.00 0.00 0.00 3.04 -0.15 35 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 3.85 -0.17 35 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 4.87 -0.18 42 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.83 -0.18 45 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 6.81 -0.19 49 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 7.83 -0.17 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.83 -0.15 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.82 -0.18 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.75 -0.20 62 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.76 -0.19 66 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.75 -0.19 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 28 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.04 34 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.06 34 0 231 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.09 34 0 1,067 0
30DEC26 23.00 P 1.17 1.17 1.17 1.13 -0.11 34 29 600 +29
30DEC26 24.00 P 1.65 1.67 1.65 1.61 -0.14 34 177 669 +177
30DEC26 25.00 P 2.17 2.17 2.17 2.18 -0.16 34 1 211 0
30DEC26 26.00 P 2.98 2.98 2.98 2.84 -0.18 34 15 318 +15
30DEC26 27.00 P 0.00 0.00 0.00 3.52 -0.14 33 0 353 0
30DEC26 28.00 P 0.00 0.00 0.00 4.47 -0.17 37 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.34 -0.17 38 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.24 -0.19 40 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.17 -0.21 41 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.11 -0.15 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.06 -0.18 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.03 -0.20 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.00 -0.16 47 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.97 -0.18 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.95 -0.23 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.93 -0.22 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.92 -0.23 53 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.08 - 33 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.11 - 33 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.16 - 33 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.21 - 33 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.28 - 33 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.37 - 33 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.60 - 33 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.91 - 33 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 1.31 - 34 0 0 -
28JAN27 24.00 P 1.89 1.89 1.80 1.81 - 34 12 12 -
28JAN27 25.00 P 2.46 2.48 2.46 2.30 - 32 12 12 -
28JAN27 26.00 P 0.00 0.00 0.00 3.05 - 34 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 3.81 - 35 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 4.61 - 36 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 5.46 - 37 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 6.36 - 38 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 7.27 - 39 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 8.18 - 40 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 9.12 - 41 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.28 -0.04 37 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.04 37 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.43 -0.07 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.05 37 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 -0.07 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 -0.07 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.05 -0.08 36 0 100 0
30MAR27 22.00 P 0.00 0.00 0.00 1.41 -0.10 36 0 236 0
30MAR27 23.00 P 0.00 0.00 0.00 1.83 -0.12 36 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.34 -0.12 36 0 127 0
30MAR27 25.00 P 2.85 2.85 2.85 2.91 -0.14 36 12 1,613 +12
30MAR27 26.00 P 0.00 0.00 0.00 3.55 -0.15 36 0 403 0
30MAR27 27.00 P 0.00 0.00 0.00 4.26 -0.15 37 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 4.99 -0.16 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.79 -0.15 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.65 -0.16 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.51 -0.21 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.44 -0.11 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.29 -0.16 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.19 -0.22 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.13 -0.24 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.07 -0.24 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.02 -0.24 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.98 -0.24 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.59 -0.03 39 0 60 0
29JUN27 18.00 P 0.00 0.00 0.00 0.70 -0.03 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.82 -0.04 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 -0.04 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.08 -0.07 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.27 -0.04 39 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.57 -0.10 38 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 1.96 -0.14 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.45 -0.12 38 0 91 0
29JUN27 24.00 P 0.00 0.00 0.00 2.97 -0.13 38 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.55 -0.10 38 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.17 -0.12 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.84 -0.14 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.56 -0.14 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.31 -0.15 39 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.11 -0.18 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.91 -0.20 39 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.76 -0.21 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.61 -0.21 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.48 -0.22 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.38 -0.21 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.27 -0.24 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.19 -0.24 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.12 -0.24 40 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.86 -0.04 39 0 13 0
29SEP27 18.00 P 0.00 0.00 0.00 1.01 -0.04 39 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.15 -0.04 39 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.30 -0.05 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.48 -0.05 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.66 -0.05 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.06 -0.07 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.47 -0.11 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.95 -0.14 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.48 -0.16 39 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.07 -0.13 39 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.69 -0.17 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.35 -0.16 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.12 -0.13 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.86 -0.14 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.58 -0.19 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.42 -0.15 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.22 -0.16 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.05 -0.15 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.89 -0.16 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.75 -0.16 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.62 -0.17 42 0 0 0
TOTAL PUT 1,030 19,956 +828
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
30DEC26 6.25 C 0.00 0.00 0.00 3.34 0.00 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 0.00 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 0.00 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.65 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 0.00 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 0.00 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.51 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 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 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 0.00 22 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$ 2.350
29OCT26 1.55 C 0.00 0.00 0.00 0.83 -0.18 112 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.78 -0.18 105 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.73 -0.18 98 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.68 -0.18 92 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.63 -0.18 85 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.58 -0.18 79 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.53 -0.16 73 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.48 -0.18 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.43 -0.18 61 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.39 -0.16 61 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.31 -0.15 59 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.24 -0.13 58 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.18 -0.12 57 0 61 0
29OCT26 2.40 C 0.00 0.00 0.00 0.13 -0.09 56 0 309 0
29OCT26 2.50 C 0.11 0.11 0.10 0.08 -0.09 51 4 516 -2
29OCT26 2.60 C 0.00 0.00 0.00 0.06 -0.07 54 0 169 0
29OCT26 2.70 C 0.00 0.00 0.00 0.04 -0.06 54 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.03 -0.04 57 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 -0.03 57 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 60 0 29 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.78 -0.18 72 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.74 -0.17 74 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.69 -0.17 69 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.64 -0.18 64 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.59 -0.18 60 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.55 -0.17 60 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.51 -0.17 60 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.46 -0.17 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.42 -0.17 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.35 -0.15 54 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.28 -0.14 52 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.22 -0.12 51 0 293 0
27NOV26 2.40 C 0.00 0.00 0.00 0.18 -0.10 52 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.14 -0.09 52 0 540 0
27NOV26 2.60 C 0.12 0.12 0.12 0.11 -0.08 52 15 493 -15
27NOV26 2.70 C 0.11 0.11 0.11 0.08 -0.07 51 30 61 +21
27NOV26 2.80 C 0.00 0.00 0.00 0.06 -0.06 51 0 247 0
27NOV26 2.90 C 0.00 0.00 0.00 0.05 -0.04 53 0 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 69 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 -0.03 54 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 -0.02 53 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.02 49 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 -0.01 52 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.84 -0.18 65 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.80 -0.17 66 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.75 -0.18 62 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.70 -0.18 58 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.66 -0.17 59 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 -0.18 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.57 -0.17 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.53 -0.17 53 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.49 -0.16 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.45 -0.16 51 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 -0.15 50 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 -0.12 50 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 -0.11 48 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.22 -0.10 50 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.18 -0.09 50 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.14 -0.09 48 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.12 -0.07 50 0 102 0
30DEC26 2.80 C 0.00 0.00 0.00 0.09 -0.07 48 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 -0.05 51 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 -0.05 49 0 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 -0.04 50 0 94 0
30DEC26 3.20 C 0.05 0.06 0.05 0.04 -0.03 50 2 6 +2
30DEC26 3.30 C 0.04 0.05 0.04 0.03 -0.03 50 2 8 +2
30DEC26 3.40 C 0.03 0.03 0.03 0.02 -0.03 48 1 10 +1
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 7 0
30DEC26 3.60 C 0.02 0.02 0.02 0.01 -0.02 46 2 5 +2
30DEC26 3.70 C 0.02 0.02 0.02 0.01 -0.01 49 1 6 +1
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28JAN27 1.80 C 0.00 0.00 0.00 0.63 - 53 0 0 -
28JAN27 1.85 C 0.00 0.00 0.00 0.59 - 52 0 0 -
28JAN27 1.90 C 0.00 0.00 0.00 0.55 - 51 0 0 -
28JAN27 1.95 C 0.00 0.00 0.00 0.52 - 53 0 0 -
28JAN27 2.00 C 0.00 0.00 0.00 0.48 - 51 0 0 -
28JAN27 2.10 C 0.00 0.00 0.00 0.41 - 49 0 0 -
28JAN27 2.20 C 0.00 0.00 0.00 0.35 - 49 0 0 -
28JAN27 2.30 C 0.00 0.00 0.00 0.30 - 49 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.25 - 48 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.21 - 48 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.18 - 49 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.15 - 49 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.12 - 48 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.10 - 48 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 0.08 - 48 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.07 - 49 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.06 - 50 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.05 - 50 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.04 - 49 0 0 -
30MAR27 1.55 C 0.00 0.00 0.00 0.87 -0.18 54 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.83 -0.17 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.78 -0.18 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.74 -0.18 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.70 -0.17 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.66 -0.17 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.62 -0.17 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.59 -0.16 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.55 -0.16 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.52 -0.16 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.45 -0.16 46 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.40 -0.14 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.34 -0.14 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.30 -0.12 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 -0.11 46 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.22 -0.12 45 0 100 0
30MAR27 2.70 C 0.00 0.00 0.00 0.19 -0.11 45 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.16 -0.10 45 0 2 0
30MAR27 2.90 C 0.18 0.18 0.18 0.14 -0.09 46 29 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.12 -0.08 46 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.10 -0.07 45 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.06 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.06 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 -0.06 45 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.05 45 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 -0.05 44 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.05 43 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.05 41 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.03 40 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.02 42 0 6 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.91 -0.17 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.87 -0.17 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.83 -0.17 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.79 -0.17 50 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.75 -0.17 49 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.71 -0.17 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.68 -0.16 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.65 -0.15 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.61 -0.16 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.58 -0.15 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.52 -0.15 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.47 -0.14 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.42 -0.13 46 0 5 0
29JUN27 2.40 C 0.40 0.40 0.40 0.37 -0.13 45 1 200 0
29JUN27 2.50 C 0.38 0.38 0.38 0.33 -0.11 45 16 252 +16
29JUN27 2.60 C 0.00 0.00 0.00 0.30 -0.10 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.26 -0.10 45 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.23 -0.09 45 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.21 -0.08 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.18 -0.08 45 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 -0.07 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 -0.06 45 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.06 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.04 45 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.90 -0.17 49 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.86 -0.17 48 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.82 -0.17 47 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.79 -0.16 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.75 -0.17 46 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.72 -0.16 46 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.69 -0.16 46 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.66 -0.15 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.63 -0.15 46 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.57 -0.15 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.52 -0.14 45 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.47 -0.13 45 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.43 -0.13 45 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.39 -0.12 45 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.35 -0.12 44 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.32 -0.11 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.29 -0.11 45 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.26 -0.10 44 0 0 0
29SEP27 3.00 C 0.24 0.24 0.24 0.23 -0.10 44 10 12 +10
29SEP27 3.10 C 0.00 0.00 0.00 0.21 -0.09 44 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 -0.09 44 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.17 -0.08 44 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.15 -0.08 43 0 0 0
TOTAL CALL 113 7,042 +38
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29OCT26 2.00 P 0.01 0.01 0.01 0.02 +0.01 51 4 68 0
29OCT26 2.10 P 0.03 0.03 0.03 0.04 +0.02 51 50 52 +50
29OCT26 2.20 P 0.00 0.00 0.00 0.07 +0.04 52 0 12 0
29OCT26 2.30 P 0.00 0.00 0.00 0.11 +0.05 51 0 60 0
29OCT26 2.40 P 0.12 0.13 0.12 0.16 +0.08 51 27 512 +16
29OCT26 2.50 P 0.00 0.00 0.00 0.22 +0.09 49 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.29 +0.11 47 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.37 +0.12 46 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.46 +0.13 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.55 +0.14 0 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.66 +0.16 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.75 +0.16 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.85 +0.17 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.95 +0.17 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.05 +0.18 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.03 +0.02 50 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.04 +0.02 50 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 17 0
27NOV26 2.10 P 0.00 0.00 0.00 0.08 +0.03 51 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.12 +0.05 52 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.16 +0.06 51 0 27 0
27NOV26 2.40 P 0.19 0.19 0.17 0.21 +0.07 50 30 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.27 +0.08 49 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.33 +0.10 47 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.41 +0.11 48 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.49 +0.12 48 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.58 +0.13 49 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.66 +0.13 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.75 +0.14 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.86 +0.16 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.95 +0.17 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.05 +0.18 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 1.75 P 0.02 0.02 0.02 0.02 +0.01 45 2 9 +2
30DEC26 1.80 P 0.02 0.02 0.02 0.03 +0.02 47 1 9 +1
30DEC26 1.85 P 0.03 0.03 0.03 0.04 +0.02 48 3 14 +3
30DEC26 1.90 P 0.00 0.00 0.00 0.05 +0.02 48 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30DEC26 2.00 P 0.07 0.07 0.07 0.07 +0.02 46 5 205 +5
30DEC26 2.10 P 0.00 0.00 0.00 0.11 +0.04 49 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 +0.05 49 0 170 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 +0.06 47 0 157 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 +0.07 47 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 +0.08 47 0 440 0
30DEC26 2.60 P 0.00 0.00 0.00 0.36 +0.09 45 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.44 +0.11 47 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.51 +0.11 45 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.60 +0.13 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 +0.13 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.77 +0.14 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.86 +0.14 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.95 +0.15 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 +0.17 50 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 +0.17 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.25 +0.18 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 +0.19 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.45 +0.19 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.55 +0.19 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.65 +0.19 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.75 +0.19 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.85 +0.19 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.95 +0.19 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.05 +0.19 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.15 +0.19 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.25 +0.19 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.35 +0.19 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.45 +0.19 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.55 +0.19 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.65 +0.19 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.90 +0.19 0 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.04 - 45 0 0 -
28JAN27 1.85 P 0.00 0.00 0.00 0.05 - 45 0 0 -
28JAN27 1.90 P 0.00 0.00 0.00 0.06 - 45 0 0 -
28JAN27 1.95 P 0.00 0.00 0.00 0.08 - 47 0 0 -
28JAN27 2.00 P 0.00 0.00 0.00 0.09 - 46 0 0 -
28JAN27 2.10 P 0.00 0.00 0.00 0.13 - 47 0 0 -
28JAN27 2.20 P 0.00 0.00 0.00 0.17 - 47 0 0 -
28JAN27 2.30 P 0.00 0.00 0.00 0.21 - 45 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.27 - 47 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.32 - 45 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.39 - 46 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.46 - 45 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.54 - 46 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.61 - 44 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.70 - 46 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.78 - 43 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.87 - 43 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.95 - 0 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 1.06 - 45 0 0 -
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 3 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.06 +0.01 43 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 +0.02 45 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 +0.02 44 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 +0.02 43 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.16 +0.03 44 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.20 +0.04 44 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.25 +0.05 44 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 +0.06 43 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.35 +0.06 42 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 +0.08 43 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 +0.08 44 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.57 +0.11 44 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.64 +0.10 43 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.73 +0.12 44 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.80 +0.11 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.89 +0.13 42 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.98 +0.13 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.06 +0.13 39 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.15 +0.13 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.26 +0.15 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.36 +0.17 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.45 +0.17 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.55 +0.17 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.65 +0.18 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.75 +0.19 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.85 +0.19 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.95 +0.19 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.05 +0.19 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.15 +0.19 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.25 +0.19 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.35 +0.19 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 +0.02 42 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 +0.02 43 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 +0.02 43 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 +0.02 43 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 +0.03 44 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.10 +0.03 44 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.15 +0.04 44 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.17 +0.04 44 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.21 +0.05 44 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.25 +0.05 43 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.30 +0.06 43 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.36 +0.08 44 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.41 +0.07 43 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.47 +0.08 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.54 +0.09 43 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.61 +0.10 42 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.68 +0.09 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.77 +0.11 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.85 +0.12 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.92 +0.12 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.00 +0.12 41 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.09 +0.13 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.18 +0.13 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.26 +0.13 37 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.24 +0.04 42 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.34 +0.06 43 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.39 +0.06 42 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.45 +0.07 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.51 +0.07 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.58 +0.08 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.64 +0.08 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.72 +0.09 42 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.79 +0.10 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.88 +0.11 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.95 +0.11 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.03 +0.11 41 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.12 +0.12 42 0 0 0
TOTAL PUT 122 4,961 +77
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$ 14.550
02OCT26 10.00 C 0.00 0.00 0.00 4.55 - 0 0 0 -
02OCT26 10.25 C 0.00 0.00 0.00 4.30 - 0 0 0 -
02OCT26 10.50 C 0.00 0.00 0.00 4.05 -0.49 0 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 3.82 -0.45 208 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 3.60 -0.40 233 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 3.32 -0.46 181 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 3.06 -0.47 148 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 2.82 -0.46 154 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 2.58 -0.45 153 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 2.32 -0.43 128 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 2.08 -0.42 126 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 1.86 -0.41 134 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 1.57 -0.46 90 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 1.32 -0.47 78 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 1.06 -0.44 55 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 0.80 -0.46 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 0.56 -0.46 32 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 0.37 -0.41 42 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 0.21 -0.36 42 0 0 0
02OCT26 14.75 C 0.19 0.24 0.09 0.09 -0.29 39 341 295 +293
02OCT26 15.00 C 0.10 0.10 0.08 0.04 -0.19 41 2 7 +2
02OCT26 15.25 C 0.04 0.04 0.04 0.02 -0.11 46 2 200 0
02OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.06 49 0 15 0
02OCT26 15.75 C 0.00 0.00 0.00 0.01 -0.02 59 0 122 0
02OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 40 0
02OCT26 16.25 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
02OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
02OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 96 0 56 0
02OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 722 0
02OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
02OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 4.56 - 92 0 0 -
09OCT26 10.25 C 0.00 0.00 0.00 4.31 - 85 0 0 -
09OCT26 10.50 C 0.00 0.00 0.00 4.06 -0.48 79 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 3.82 -0.45 92 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 3.60 -0.41 107 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 3.32 -0.46 79 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 3.06 -0.47 56 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 2.82 -0.46 67 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 2.58 -0.45 68 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 2.32 -0.43 55 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 2.08 -0.42 56 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 1.86 -0.41 61 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 1.57 -0.46 38 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 1.33 -0.46 38 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 1.11 -0.40 40 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 0.89 -0.43 38 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 0.69 -0.41 37 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 0.54 -0.35 40 0 0 0
09OCT26 14.50 C 0.39 0.39 0.39 0.39 -0.32 39 11 26 +11
09OCT26 14.75 C 0.29 0.29 0.29 0.27 -0.27 38 1 61 +1
09OCT26 15.00 C 0.23 0.23 0.18 0.18 -0.23 38 35 61 +34
09OCT26 15.25 C 0.17 0.20 0.12 0.12 -0.18 39 86 56 +29
09OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.14 38 0 51 0
09OCT26 15.75 C 0.00 0.00 0.00 0.05 -0.09 40 0 30 0
09OCT26 16.00 C 0.05 0.05 0.05 0.03 -0.07 40 2 41 +2
09OCT26 16.25 C 0.00 0.00 0.00 0.02 -0.04 41 0 20 0
09OCT26 16.50 C 0.02 0.02 0.02 0.01 -0.03 41 61 61 +27
09OCT26 16.75 C 0.00 0.00 0.00 0.01 -0.02 45 0 50 0
09OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
09OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
09OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
09OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.08 - 48 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 3.67 -0.34 71 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.18 -0.35 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.68 -0.35 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.13 -0.41 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.70 -0.38 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.29 -0.41 38 0 0 0
29OCT26 14.00 C 1.03 1.03 0.95 0.95 -0.35 38 19 30 -1
29OCT26 14.50 C 0.81 0.81 0.67 0.68 -0.28 39 27 32 +20
29OCT26 15.00 C 0.58 0.58 0.45 0.45 -0.24 38 22 37 +3
29OCT26 15.50 C 0.33 0.39 0.30 0.29 -0.18 38 11 140 +5
29OCT26 16.00 C 0.25 0.25 0.19 0.18 -0.13 38 84 203 +67
29OCT26 16.50 C 0.16 0.16 0.12 0.11 -0.09 38 11 335 +7
29OCT26 17.00 C 0.11 0.12 0.08 0.06 -0.06 38 47 286 +6
29OCT26 17.50 C 0.07 0.07 0.06 0.03 -0.04 37 19 211 +1
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 263 0
29OCT26 18.50 C 0.04 0.04 0.03 0.01 -0.02 39 61 188 +46
29OCT26 19.00 C 0.03 0.03 0.03 0.01 -0.01 42 12 224 +8
29OCT26 19.50 C 0.02 0.02 0.02 0.01 0.00 46 10 301 +10
29OCT26 20.00 C 0.02 0.02 0.02 0.01 0.00 49 4 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29OCT26 22.00 C 0.01 0.01 0.01 0.01 0.00 62 5 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 69 0
27NOV26 10.50 C 0.00 0.00 0.00 4.22 - 61 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 3.74 -0.38 56 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.22 -0.42 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.72 -0.46 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.31 -0.43 41 0 0 0
27NOV26 13.00 C 1.94 1.97 1.93 1.95 -0.36 42 8 8 +8
27NOV26 13.50 C 1.74 1.74 1.57 1.57 -0.34 40 6 9 +4
27NOV26 14.00 C 1.36 1.42 1.27 1.27 -0.32 41 47 81 +24
27NOV26 14.50 C 1.09 1.09 1.00 1.00 -0.29 40 5 132 +5
27NOV26 15.00 C 0.84 0.90 0.77 0.78 -0.25 40 9 21 -5
27NOV26 15.50 C 0.64 0.65 0.60 0.60 -0.21 41 7 91 -4
27NOV26 16.00 C 0.54 0.54 0.45 0.45 -0.17 40 37 71 +7
27NOV26 16.50 C 0.42 0.42 0.34 0.33 -0.14 40 75 53 -4
27NOV26 17.00 C 0.28 0.28 0.28 0.24 -0.12 40 2 111 +2
27NOV26 17.50 C 0.24 0.24 0.20 0.17 -0.09 40 28 117 +21
27NOV26 18.00 C 0.21 0.21 0.16 0.12 -0.07 40 134 149 +34
27NOV26 18.50 C 0.16 0.16 0.14 0.09 -0.05 41 174 425 +159
27NOV26 19.00 C 0.13 0.13 0.13 0.06 -0.04 40 32 157 +16
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 137 0
27NOV26 20.00 C 0.08 0.08 0.08 0.03 -0.02 41 1 79 0
27NOV26 21.00 C 0.06 0.06 0.06 0.02 -0.01 43 1 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 69 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 183 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 4.29 -0.40 53 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 3.82 -0.38 49 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 -0.37 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.95 -0.37 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.47 -0.37 40 0 1 0
30DEC26 13.00 C 2.21 2.21 2.21 2.12 -0.34 40 1 1 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.79 -0.32 40 0 0 0
30DEC26 14.00 C 1.69 1.69 1.58 1.52 -0.31 41 43 51 +37
30DEC26 14.50 C 1.37 1.37 1.37 1.26 -0.28 40 5 5 +2
30DEC26 15.00 C 1.06 1.06 1.03 1.04 -0.25 41 120 139 +120
30DEC26 15.50 C 0.86 0.87 0.86 0.86 -0.21 41 11 28 +11
30DEC26 16.00 C 0.00 0.00 0.00 0.69 -0.19 41 2 69 +2
30DEC26 16.50 C 0.62 0.62 0.62 0.55 -0.17 40 2 106 0
30DEC26 17.00 C 0.49 0.49 0.49 0.44 -0.14 41 25 704 -25
30DEC26 17.50 C 0.38 0.39 0.37 0.34 -0.12 40 18 168 -1
30DEC26 18.00 C 0.37 0.37 0.37 0.27 -0.10 40 15 492 +15
30DEC26 18.50 C 0.28 0.28 0.25 0.21 -0.08 40 9 98 +5
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.07 40 0 243 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 501 0
30DEC26 20.00 C 0.18 0.18 0.16 0.10 -0.04 41 8 719 +7
30DEC26 21.00 C 0.12 0.12 0.11 0.06 -0.02 41 21 266 +20
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 350 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 225 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 272 0
28JAN27 10.50 C 0.00 0.00 0.00 4.37 - 50 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 3.92 - 48 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 3.49 - 46 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 3.08 - 44 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 2.70 - 43 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 2.28 - 40 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 1.99 - 41 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 1.71 - 41 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 1.46 - 41 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 1.24 - 41 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 1.05 - 41 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.88 - 41 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.73 - 41 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.61 - 41 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.50 - 41 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.41 - 41 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.33 - 40 0 0 -
28JAN27 19.00 C 0.36 0.36 0.36 0.27 - 41 2 2 -
28JAN27 19.50 C 0.00 0.00 0.00 0.22 - 41 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.55 -0.38 48 0 6 0
30MAR27 11.00 C 4.33 4.33 4.33 4.14 -0.37 47 2 29 +2
30MAR27 11.50 C 0.00 0.00 0.00 3.74 -0.36 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.37 -0.33 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.01 -0.36 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 -0.26 43 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.37 -0.26 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.08 -0.30 42 0 0 0
30MAR27 14.50 C 2.02 2.02 2.02 1.84 -0.30 42 15 15 +15
30MAR27 15.00 C 1.78 1.78 1.78 1.63 -0.27 42 15 293 +15
30MAR27 15.50 C 0.00 0.00 0.00 1.43 -0.25 42 0 305 0
30MAR27 16.00 C 1.26 1.26 1.26 1.26 -0.22 42 4 81 -1
30MAR27 16.50 C 0.00 0.00 0.00 1.10 -0.20 42 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 -0.18 42 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 0.83 -0.17 42 0 275 0
30MAR27 18.00 C 0.83 0.83 0.83 0.72 -0.15 42 2 124 0
30MAR27 18.50 C 0.66 0.66 0.66 0.62 -0.14 42 1 314 0
30MAR27 19.00 C 0.61 0.61 0.58 0.54 -0.12 42 5 266 +3
30MAR27 19.50 C 0.58 0.58 0.54 0.46 -0.11 42 5 194 0
30MAR27 20.00 C 0.50 0.50 0.48 0.40 -0.10 42 57 1,040 +56
30MAR27 21.00 C 0.38 0.38 0.38 0.29 -0.08 41 2 249 0
30MAR27 22.00 C 0.32 0.32 0.32 0.21 -0.06 41 1 91 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 199 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 54 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 73 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 100 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 266 0
29JUN27 10.50 C 0.00 0.00 0.00 4.59 - 42 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 4.21 -0.51 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.96 -0.37 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.61 -0.36 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.29 -0.34 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.98 -0.33 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.70 -0.31 44 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.44 -0.22 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.20 -0.28 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.98 -0.26 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.78 -0.24 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.59 -0.23 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.43 -0.21 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.28 -0.20 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.14 -0.19 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.02 -0.17 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 0.91 -0.16 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.81 -0.15 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.73 -0.13 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.64 -0.13 42 0 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 -0.10 42 0 30 0
29JUN27 22.00 C 0.56 0.56 0.56 0.40 -0.09 42 1 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 -0.07 42 0 27 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 71 0
29JUN27 28.00 C 0.22 0.22 0.22 0.10 -0.02 42 4 73 0
29JUN27 29.00 C 0.21 0.21 0.20 0.08 -0.02 43 75 154 +75
29SEP27 10.50 C 0.00 0.00 0.00 4.68 - 42 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 4.31 -0.41 42 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.97 -0.37 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.65 -0.35 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.35 -0.34 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.08 -0.31 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.82 -0.31 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.58 -0.29 42 0 4 0
29SEP27 14.50 C 0.00 0.00 0.00 2.43 -0.29 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.22 -0.28 43 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.03 -0.26 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.86 -0.24 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.69 -0.24 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.55 -0.21 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.41 -0.21 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.28 -0.20 43 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.17 -0.18 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.07 -0.17 43 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.97 -0.17 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.89 -0.14 43 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.74 -0.13 43 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.62 -0.10 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.51 -0.10 42 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.43 -0.08 43 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.35 -0.08 42 0 3 0
TOTAL CALL 1,910 20,008 +1,197
02OCT26 10.00 P 0.00 0.00 0.00 0.01 - 231 0 0 -
02OCT26 10.25 P 0.00 0.00 0.00 0.01 - 217 0 0 -
02OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
02OCT26 14.00 P 0.02 0.02 0.02 0.02 +0.01 40 40 41 +40
02OCT26 14.25 P 0.04 0.04 0.04 0.06 +0.03 39 65 80 +41
02OCT26 14.50 P 0.11 0.12 0.09 0.14 +0.08 38 67 42 +30
02OCT26 14.75 P 0.16 0.27 0.16 0.28 +0.15 37 51 288 -6
02OCT26 15.00 P 0.33 0.47 0.33 0.47 +0.23 34 268 71 -264
02OCT26 15.25 P 0.00 0.00 0.00 0.72 +0.34 47 0 96 0
02OCT26 15.50 P 0.93 0.93 0.93 0.97 +0.40 59 10 19 -4
02OCT26 15.75 P 0.00 0.00 0.00 1.22 +0.44 70 0 12 0
02OCT26 16.00 P 0.00 0.00 0.00 1.47 +0.44 80 0 10 0
02OCT26 16.25 P 0.00 0.00 0.00 1.70 +0.43 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 1.95 +0.43 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 2.20 +0.43 0 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 2.46 +0.44 107 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 2.70 +0.43 0 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 2.95 +0.43 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 3.20 +0.43 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 3.47 +0.45 153 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 3.70 +0.43 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 3.96 +0.44 153 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 4.20 +0.43 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 4.45 +0.43 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 4.70 +0.43 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 4.95 +0.43 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 5.20 +0.43 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 5.45 +0.43 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 5.95 +0.43 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 6.45 +0.43 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 6.95 +0.43 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 7.45 +0.43 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 7.95 +0.43 0 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
09OCT26 10.25 P 0.00 0.00 0.00 0.01 - 102 0 0 -
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 13.00 P 0.01 0.01 0.01 0.01 0.00 38 4 4 +4
09OCT26 13.25 P 0.03 0.03 0.02 0.03 +0.01 41 8 7 +6
09OCT26 13.50 P 0.04 0.05 0.04 0.05 +0.02 40 6 13 +6
09OCT26 13.75 P 0.08 0.08 0.08 0.08 +0.03 38 1 9 +1
09OCT26 14.00 P 0.11 0.12 0.11 0.14 +0.06 39 3 5 +3
09OCT26 14.25 P 0.20 0.20 0.20 0.21 +0.09 37 7 9 +7
09OCT26 14.50 P 0.26 0.26 0.26 0.31 +0.12 37 7 89 +7
09OCT26 14.75 P 0.42 0.42 0.42 0.44 +0.16 36 1 66 +1
09OCT26 15.00 P 0.49 0.49 0.49 0.60 +0.21 36 1 79 0
09OCT26 15.25 P 0.00 0.00 0.00 0.83 +0.30 41 0 30 0
09OCT26 15.50 P 0.00 0.00 0.00 1.04 +0.35 43 0 71 0
09OCT26 15.75 P 0.00 0.00 0.00 1.24 +0.36 40 0 18 0
09OCT26 16.00 P 0.00 0.00 0.00 1.47 +0.36 39 0 16 0
09OCT26 16.25 P 0.00 0.00 0.00 1.71 +0.42 40 0 16 0
09OCT26 16.50 P 0.00 0.00 0.00 1.95 +0.40 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 2.20 +0.42 0 0 0 0
09OCT26 17.00 P 2.07 2.45 2.07 2.46 +0.43 53 13 1 -11
09OCT26 17.25 P 0.00 0.00 0.00 2.70 +0.43 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 2.95 +0.43 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 3.20 +0.43 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 3.47 +0.45 75 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 3.70 +0.43 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 3.96 +0.43 76 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 4.20 +0.43 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 4.45 +0.42 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 4.70 +0.43 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 4.95 +0.43 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 5.20 +0.42 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 5.45 +0.42 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 5.95 +0.43 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 6.45 +0.43 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 6.95 +0.43 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 7.45 +0.43 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 7.95 +0.43 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 11.00 P 0.01 0.01 0.01 0.01 0.00 47 10 10 +10
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 38 0 11 0
29OCT26 12.50 P 0.06 0.06 0.06 0.05 +0.01 38 22 49 0
29OCT26 13.00 P 0.11 0.12 0.11 0.11 +0.03 38 6 44 +6
29OCT26 13.50 P 0.17 0.21 0.17 0.21 +0.06 38 59 138 +21
29OCT26 14.00 P 0.34 0.36 0.32 0.36 +0.11 37 210 231 +8
29OCT26 14.50 P 0.50 0.56 0.50 0.56 +0.13 36 59 193 +34
29OCT26 15.00 P 0.80 0.86 0.76 0.85 +0.20 37 55 384 +1
29OCT26 15.50 P 1.17 1.19 1.17 1.18 +0.23 36 26 385 +6
29OCT26 16.00 P 0.00 0.00 0.00 1.57 +0.29 35 0 589 0
29OCT26 16.50 P 0.00 0.00 0.00 2.04 +0.36 39 0 313 0
29OCT26 17.00 P 2.10 2.10 2.10 2.48 +0.39 37 1 350 0
29OCT26 17.50 P 0.00 0.00 0.00 2.96 +0.32 37 0 227 0
29OCT26 18.00 P 0.00 0.00 0.00 3.47 +0.43 45 0 459 0
29OCT26 18.50 P 0.00 0.00 0.00 3.96 +0.41 46 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 4.45 +0.42 0 0 155 -37
29OCT26 19.50 P 4.73 4.73 4.68 4.95 +0.43 0 15 163 +13
29OCT26 20.00 P 0.00 0.00 0.00 5.45 +0.42 0 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 6.45 +0.43 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.45 +0.43 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.45 +0.43 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.45 +0.43 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.45 +0.43 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.45 +0.43 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.45 +0.43 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 13.45 +0.43 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 14.45 +0.43 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 - 42 0 0 -
27NOV26 11.00 P 0.05 0.05 0.05 0.04 +0.01 42 40 63 +40
27NOV26 11.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 5 0
27NOV26 12.00 P 0.13 0.13 0.12 0.11 +0.02 40 2 21 +1
27NOV26 12.50 P 0.19 0.20 0.19 0.19 +0.04 40 3 33 +3
27NOV26 13.00 P 0.29 0.29 0.29 0.31 +0.08 40 22 95 +1
27NOV26 13.50 P 0.43 0.44 0.41 0.45 +0.09 40 32 148 +26
27NOV26 14.00 P 0.60 0.61 0.57 0.63 +0.12 39 44 234 -19
27NOV26 14.50 P 0.83 0.83 0.83 0.86 +0.16 39 16 144 -15
27NOV26 15.00 P 1.10 1.10 1.10 1.14 +0.20 39 13 252 +13
27NOV26 15.50 P 1.42 1.42 1.42 1.46 +0.23 39 1 253 0
27NOV26 16.00 P 0.00 0.00 0.00 1.85 +0.31 41 0 103 0
27NOV26 16.50 P 0.00 0.00 0.00 2.22 +0.32 40 0 126 0
27NOV26 17.00 P 0.00 0.00 0.00 2.64 +0.34 41 0 76 0
27NOV26 17.50 P 0.00 0.00 0.00 3.11 +0.37 43 0 109 0
27NOV26 18.00 P 0.00 0.00 0.00 3.53 +0.40 41 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.96 +0.35 35 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 4.47 +0.40 41 0 84 0
27NOV26 19.50 P 4.83 4.83 4.79 4.95 +0.43 0 16 176 +1
27NOV26 20.00 P 0.00 0.00 0.00 5.45 +0.42 0 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 6.45 +0.43 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.45 +0.43 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.45 +0.43 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.45 +0.43 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.45 +0.43 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.45 +0.43 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.45 +0.43 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 13.45 +0.43 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 14.45 +0.43 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 18 0
30DEC26 11.00 P 0.11 0.12 0.11 0.09 +0.02 40 8 25 +6
30DEC26 11.50 P 0.16 0.17 0.16 0.15 +0.03 40 32 56 +32
30DEC26 12.00 P 0.23 0.24 0.23 0.23 +0.05 40 43 153 +43
30DEC26 12.50 P 0.32 0.33 0.32 0.34 +0.06 40 117 157 +56
30DEC26 13.00 P 0.44 0.46 0.44 0.48 +0.09 40 35 183 +35
30DEC26 13.50 P 0.59 0.62 0.57 0.64 +0.11 40 90 118 +54
30DEC26 14.00 P 0.81 0.83 0.81 0.83 +0.11 39 181 580 +150
30DEC26 14.50 P 1.03 1.05 1.03 1.08 +0.17 39 2 494 +1
30DEC26 15.00 P 1.30 1.31 1.30 1.35 +0.19 39 17 209 +2
30DEC26 15.50 P 0.00 0.00 0.00 1.66 +0.22 39 0 379 0
30DEC26 16.00 P 0.00 0.00 0.00 2.03 +0.27 40 0 245 0
30DEC26 16.50 P 2.28 2.28 2.28 2.41 +0.31 41 20 188 0
30DEC26 17.00 P 0.00 0.00 0.00 2.77 +0.30 40 0 1,119 0
30DEC26 17.50 P 0.00 0.00 0.00 3.19 +0.32 40 0 326 0
30DEC26 18.00 P 0.00 0.00 0.00 3.62 +0.32 40 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 4.06 +0.34 40 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 +0.36 39 0 180 0
30DEC26 19.50 P 4.84 4.84 4.84 5.00 +0.42 41 1 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.49 +0.41 42 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 6.45 +0.43 0 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 7.45 +0.43 0 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 8.45 +0.43 0 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 9.45 +0.43 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.45 +0.43 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.45 +0.43 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 12.45 +0.43 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.45 +0.43 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.45 +0.43 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.45 +0.43 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.45 +0.43 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.45 +0.43 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.45 +0.43 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.45 +0.43 0 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.10 - 41 0 0 -
28JAN27 11.00 P 0.18 0.18 0.18 0.15 - 40 2 2 -
28JAN27 11.50 P 0.00 0.00 0.00 0.23 - 40 0 0 -
28JAN27 12.00 P 0.31 0.31 0.31 0.34 - 41 2 2 -
28JAN27 12.50 P 0.00 0.00 0.00 0.46 - 40 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.61 - 40 0 0 -
28JAN27 13.50 P 0.71 0.71 0.71 0.79 - 40 6 6 -
28JAN27 14.00 P 0.94 0.94 0.94 0.99 - 39 1 1 -
28JAN27 14.50 P 0.00 0.00 0.00 1.24 - 40 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 1.53 - 40 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 1.82 - 39 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 2.17 - 40 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 2.52 - 40 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 2.99 - 43 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 3.27 - 39 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 3.72 - 40 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 4.15 - 40 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 4.58 - 39 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 5.04 - 40 0 0 -
30MAR27 10.50 P 0.24 0.24 0.24 0.23 +0.04 42 1 36 +1
30MAR27 11.00 P 0.32 0.32 0.31 0.31 +0.04 41 121 177 +121
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.05 42 0 70 0
30MAR27 12.00 P 0.54 0.54 0.54 0.55 +0.07 41 1 110 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 +0.07 40 0 75 0
30MAR27 13.00 P 0.83 0.83 0.83 0.86 +0.11 41 1 81 0
30MAR27 13.50 P 1.05 1.05 1.05 1.06 +0.12 40 4 81 0
30MAR27 14.00 P 1.25 1.25 1.25 1.28 +0.14 40 17 122 +17
30MAR27 14.50 P 1.45 1.45 1.45 1.53 +0.16 40 25 142 +25
30MAR27 15.00 P 1.81 1.81 1.81 1.82 +0.19 40 25 407 +25
30MAR27 15.50 P 0.00 0.00 0.00 2.12 +0.21 40 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.44 +0.22 40 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.80 +0.24 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 3.17 +0.26 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.56 +0.28 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.94 +0.27 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 4.35 +0.29 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.77 +0.32 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 5.20 +0.34 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.64 +0.34 41 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.51 +0.30 38 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.48 +0.37 39 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 8.47 +0.43 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 9.45 +0.42 0 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 10.45 +0.43 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 11.45 +0.43 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.45 +0.43 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.45 +0.43 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.45 +0.43 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.45 +0.43 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.45 +0.43 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.45 +0.43 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.45 +0.43 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.45 +0.43 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 - 42 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.63 +0.06 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.79 +0.09 42 0 3 0
29JUN27 12.00 P 0.00 0.00 0.00 1.01 +0.15 43 0 3 0
29JUN27 12.50 P 0.00 0.00 0.00 1.15 +0.12 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.36 +0.12 41 0 37 0
29JUN27 13.50 P 0.00 0.00 0.00 1.60 +0.14 41 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 +0.15 41 0 72 0
29JUN27 14.50 P 1.99 1.99 1.99 2.13 +0.18 41 2 18 +2
29JUN27 15.00 P 2.31 2.31 2.31 2.42 +0.19 41 30 88 +30
29JUN27 15.50 P 0.00 0.00 0.00 2.73 +0.21 40 0 187 0
29JUN27 16.00 P 0.00 0.00 0.00 3.05 +0.22 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.39 +0.24 40 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.74 +0.25 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 4.10 +0.26 39 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.47 +0.27 39 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.85 +0.27 38 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 5.25 +0.28 38 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.65 +0.28 37 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 6.08 +0.32 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.92 +0.30 36 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.78 +0.30 33 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.69 +0.33 31 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.60 +0.33 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.57 +0.42 0 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 11.69 +0.40 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.64 +0.59 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.60 +0.41 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.56 +0.41 42 0 0 0
29SEP27 10.50 P 0.66 0.66 0.66 0.67 - 42 1 1 -
29SEP27 11.00 P 0.00 0.00 0.00 0.82 +0.07 41 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.99 +0.08 41 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.19 +0.10 41 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.39 +0.10 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.62 +0.12 41 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.87 +0.14 41 0 24 0
29SEP27 14.00 P 2.04 2.06 2.04 2.12 +0.14 41 28 75 +28
29SEP27 14.50 P 0.00 0.00 0.00 2.41 +0.17 41 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.69 +0.16 41 0 118 0
29SEP27 15.50 P 0.00 0.00 0.00 3.00 +0.19 40 0 3 0
29SEP27 16.00 P 0.00 0.00 0.00 3.33 +0.20 40 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.65 +0.20 40 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 4.00 +0.23 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.36 +0.24 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.71 +0.23 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.10 +0.27 39 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.48 +0.27 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.04 +0.27 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.46 +0.30 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.30 +0.31 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.17 +0.33 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.05 +0.34 42 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.96 +0.36 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.87 +0.36 42 0 0 0
TOTAL PUT 2,017 19,561 +602
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$ 8.155
29OCT26 5.75 C 0.00 0.00 0.00 2.46 +0.11 80 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.20 +0.10 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.94 +0.09 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.71 +0.10 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.47 +0.11 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.22 +0.14 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.95 +0.09 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.73 +0.08 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.54 +0.07 31 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.38 +0.06 31 0 45 0
29OCT26 8.25 C 0.25 0.25 0.25 0.25 +0.03 31 5 62 +5
29OCT26 8.50 C 0.13 0.17 0.13 0.16 +0.03 31 25 84 -4
29OCT26 8.75 C 0.00 0.00 0.00 0.10 +0.02 32 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 0.00 31 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 33 0 148 0
29OCT26 9.75 C 0.01 0.01 0.01 0.01 0.00 33 19 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.46 +0.09 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.20 +0.08 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.95 +0.07 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.72 +0.08 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.51 +0.10 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.28 +0.09 38 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.07 +0.12 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.84 +0.07 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.53 +0.06 33 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.40 +0.04 32 0 68 0
27NOV26 8.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.23 +0.03 33 0 45 0
27NOV26 9.00 C 0.14 0.14 0.14 0.16 +0.02 33 10 57 +10
27NOV26 9.25 C 0.00 0.00 0.00 0.12 +0.02 34 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 +0.01 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 +0.11 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.28 +0.11 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 +0.08 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 +0.08 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 +0.08 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 +0.07 36 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.06 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.06 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 +0.03 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 +0.03 32 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 +0.03 32 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 +0.03 33 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 0.00 33 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30DEC26 9.75 C 0.13 0.13 0.13 0.12 +0.01 33 15 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 33 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.52 - 43 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 2.31 - 45 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 2.08 - 42 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 1.85 - 40 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 1.64 - 39 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 1.43 - 37 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 1.24 - 36 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 1.04 - 34 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.89 - 34 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.75 - 34 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.62 - 33 0 0 -
28JAN27 8.50 C 0.55 0.55 0.55 0.52 - 33 3 3 -
28JAN27 8.75 C 0.00 0.00 0.00 0.43 - 34 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.35 - 33 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.28 - 33 0 0 -
28JAN27 9.50 C 0.22 0.22 0.22 0.23 - 33 10 10 -
28JAN27 9.75 C 0.00 0.00 0.00 0.19 - 34 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.14 - 33 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.09 - 33 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.62 +0.10 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.40 +0.10 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.18 +0.10 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.97 +0.09 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.78 +0.09 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.59 +0.08 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.42 +0.08 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.26 +0.09 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.09 +0.06 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 +0.06 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 +0.05 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 +0.05 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.65 +0.08 36 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.53 +0.04 35 0 2 0
30MAR27 9.25 C 0.49 0.49 0.49 0.48 +0.03 36 15 15 +15
30MAR27 9.50 C 0.42 0.42 0.42 0.39 +0.01 35 15 30 +15
30MAR27 9.75 C 0.36 0.36 0.36 0.34 +0.01 35 15 36 +15
30MAR27 10.00 C 0.00 0.00 0.00 0.29 +0.02 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN27 5.75 C 0.00 0.00 0.00 2.68 +0.10 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.47 +0.10 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.26 +0.09 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.06 +0.08 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.88 +0.09 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.70 +0.08 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.53 +0.06 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 +0.06 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.24 +0.06 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.11 +0.05 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.99 +0.05 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.88 +0.04 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.79 +0.04 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.69 +0.03 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.62 +0.03 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.54 +0.02 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.48 +0.02 35 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.42 +0.02 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 0.00 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 4 0
29SEP27 5.75 C 0.00 0.00 0.00 2.74 +0.10 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.54 +0.09 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.35 +0.09 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.17 +0.09 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.99 +0.09 39 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.83 +0.09 38 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.67 +0.11 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.50 +0.08 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.38 +0.08 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.26 +0.07 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.16 +0.07 37 0 0 0
29SEP27 8.50 C 1.05 1.06 1.05 1.06 +0.07 37 2 2 +2
29SEP27 8.75 C 0.00 0.00 0.00 0.97 +0.06 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.89 +0.06 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.81 +0.05 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.74 +0.05 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.68 +0.05 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.62 +0.05 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.52 +0.05 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.43 +0.04 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.35 +0.02 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 3 0
TOTAL CALL 134 3,261 +58
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.02 32 0 37 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 60 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 -0.04 31 0 75 0
29OCT26 8.00 P 0.20 0.20 0.20 0.21 -0.06 31 3 173 +3
29OCT26 8.25 P 0.32 0.32 0.32 0.33 -0.08 31 5 168 -5
29OCT26 8.50 P 0.00 0.00 0.00 0.47 -0.10 29 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.67 -0.10 31 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.88 -0.10 30 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.11 -0.11 31 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.35 -0.11 32 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.60 -0.11 36 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.85 -0.11 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.35 -0.11 48 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.85 -0.11 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.35 -0.11 62 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.85 -0.11 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.35 -0.11 74 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.85 -0.11 80 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.36 -0.10 93 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 64 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 14 0
27NOV26 7.25 P 0.00 0.00 0.00 0.10 -0.03 33 0 3 0
27NOV26 7.50 P 0.00 0.00 0.00 0.15 -0.04 32 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.24 -0.05 33 0 105 0
27NOV26 8.00 P 0.00 0.00 0.00 0.34 -0.06 33 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.47 -0.07 33 0 63 0
27NOV26 8.50 P 0.00 0.00 0.00 0.62 -0.08 33 0 85 0
27NOV26 8.75 P 0.74 0.74 0.74 0.81 -0.05 35 2 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.97 -0.09 33 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.17 -0.08 32 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.37 -0.10 29 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.60 -0.12 28 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.85 -0.11 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.35 -0.11 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.85 -0.11 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.35 -0.11 47 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.85 -0.11 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.35 -0.11 56 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.85 -0.11 61 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.36 -0.10 70 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 90 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.03 33 0 18 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.04 33 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.05 33 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 -0.08 32 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 -0.06 33 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 -0.08 33 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.71 -0.09 33 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.10 32 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 -0.10 32 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 -0.09 32 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 -0.09 32 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 -0.07 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 -0.08 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 -0.11 31 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 -0.11 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.35 -0.11 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 -0.11 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.35 -0.11 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.85 -0.11 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.36 -0.10 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.85 -0.11 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.35 -0.11 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.85 -0.11 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.35 -0.11 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.85 -0.11 70 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.02 - 35 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.05 - 34 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.08 - 34 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.12 - 34 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.17 - 34 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.24 - 34 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.32 - 34 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.42 - 34 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.53 - 34 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.66 - 34 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.80 - 34 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.93 - 32 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 1.10 - 32 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 1.29 - 32 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 1.48 - 32 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 1.69 - 32 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 1.90 - 31 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 2.35 - 28 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.03 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 -0.03 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.57 -0.04 36 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 -0.04 35 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 -0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.09 -0.06 34 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 -0.07 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.43 -0.07 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.61 -0.08 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.80 -0.09 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.01 -0.08 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 -0.09 33 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.87 -0.10 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.37 -0.10 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.85 -0.11 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.35 -0.11 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.85 -0.11 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.36 -0.10 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.85 -0.11 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.35 -0.11 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.85 -0.11 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.35 -0.11 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.85 -0.11 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.02 35 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.30 -0.03 35 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 -0.04 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 -0.03 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 -0.03 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.75 -0.05 34 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 -0.07 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.00 -0.07 33 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 -0.07 33 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.34 -0.05 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.46 -0.09 33 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.65 -0.07 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.82 -0.08 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.01 -0.08 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.20 -0.09 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.58 -0.11 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.02 -0.07 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.44 -0.09 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.89 -0.10 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.35 -0.16 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.87 -0.11 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.36 -0.10 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.85 -0.11 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.35 -0.11 39 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.47 -0.02 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.56 -0.02 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.67 +0.02 39 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.89 -0.04 39 0 8 0
29SEP27 7.75 P 0.98 0.98 0.98 1.00 -0.06 38 10 11 +10
29SEP27 8.00 P 0.00 0.00 0.00 1.14 -0.06 38 0 10 0
29SEP27 8.25 P 1.24 1.24 1.24 1.26 -0.09 38 2 3 +2
29SEP27 8.50 P 0.00 0.00 0.00 1.44 -0.06 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.60 -0.03 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.74 -0.06 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.92 -0.06 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.10 -0.07 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.28 -0.07 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.47 -0.07 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.86 -0.07 39 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.27 -0.07 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.69 -0.09 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.11 -0.09 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.56 -0.08 40 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.01 -0.08 40 0 0 0
TOTAL PUT 22 3,915 +10
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$ 30.840
29OCT26 21.00 C 0.00 0.00 0.00 9.85 +0.34 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.85 +0.30 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.93 +0.40 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.97 +0.35 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.08 +0.25 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.21 +0.38 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.40 +0.34 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.66 +0.29 56 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 3.04 +0.29 57 0 169 0
29OCT26 30.00 C 2.17 2.40 2.17 2.48 +0.31 58 7 133 +7
29OCT26 31.00 C 1.87 1.91 1.68 1.90 +0.16 55 77 78 +12
29OCT26 32.00 C 1.28 1.28 1.28 1.47 +0.12 55 15 99 0
29OCT26 33.00 C 1.01 1.14 0.99 1.11 +0.08 55 19 1,080 +8
29OCT26 34.00 C 0.72 0.80 0.72 0.84 +0.06 55 78 405 +66
29OCT26 35.00 C 0.53 0.59 0.50 0.62 +0.03 55 228 820 +222
29OCT26 36.00 C 0.40 0.40 0.38 0.46 +0.02 55 35 460 +32
29OCT26 37.00 C 0.29 0.29 0.29 0.33 +0.01 55 20 223 +12
29OCT26 38.00 C 0.00 0.00 0.00 0.24 +0.01 55 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 62 0
29OCT26 40.00 C 0.12 0.12 0.12 0.13 +0.01 57 56 571 +56
29OCT26 41.00 C 0.00 0.00 0.00 0.09 0.00 56 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 0.00 57 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 0.00 57 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 444 0
27NOV26 21.00 C 0.00 0.00 0.00 10.00 +0.20 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.09 +0.19 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.21 +0.32 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.39 +0.39 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.59 +0.24 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.72 +0.13 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.06 +0.31 57 0 0 0
27NOV26 28.00 C 4.01 4.01 4.01 4.41 +0.28 57 30 31 +30
27NOV26 29.00 C 0.00 0.00 0.00 3.92 +0.35 59 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.27 +0.22 57 0 15 0
27NOV26 31.00 C 2.48 2.57 2.48 2.78 +0.19 56 94 109 +94
27NOV26 32.00 C 2.10 2.11 2.09 2.35 +0.17 56 94 110 +33
27NOV26 33.00 C 0.00 0.00 0.00 1.97 +0.14 56 0 144 0
27NOV26 34.00 C 1.50 1.60 1.50 1.64 +0.11 56 15 40 +10
27NOV26 35.00 C 1.24 1.24 1.24 1.37 +0.10 56 5 555 +5
27NOV26 36.00 C 1.07 1.07 1.00 1.12 +0.05 56 12 115 0
27NOV26 37.00 C 0.00 0.00 0.00 0.93 +0.03 56 0 210 0
27NOV26 38.00 C 0.00 0.00 0.00 0.77 +0.03 56 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 0.63 0.00 56 0 264 0
27NOV26 40.00 C 0.46 0.46 0.46 0.51 0.00 56 26 230 +19
27NOV26 41.00 C 0.40 0.41 0.40 0.41 -0.01 56 4 195 +4
27NOV26 42.00 C 0.00 0.00 0.00 0.34 +0.02 56 0 295 0
27NOV26 43.00 C 0.00 0.00 0.00 0.29 +0.01 57 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.23 +0.01 57 0 490 0
27NOV26 45.00 C 0.20 0.20 0.20 0.18 0.00 57 4 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.15 0.00 57 3 179 -3
27NOV26 47.00 C 0.00 0.00 0.00 0.12 0.00 57 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 0.00 58 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 0.00 58 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 0.00 57 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 0.00 58 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 57 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 10.18 +0.27 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.30 +0.19 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.49 +0.30 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.71 +0.29 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.98 +0.28 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.28 +0.15 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.66 +0.20 56 0 0 0
30DEC26 28.00 C 4.63 4.63 4.63 5.05 +0.28 56 30 30 +30
30DEC26 29.00 C 0.00 0.00 0.00 4.51 +0.28 57 0 15 0
30DEC26 30.00 C 3.90 3.90 3.79 3.99 +0.26 57 24 726 +24
30DEC26 31.00 C 3.17 3.31 3.17 3.51 +0.22 56 62 364 +62
30DEC26 32.00 C 2.78 2.89 2.78 3.09 +0.21 56 75 516 +60
30DEC26 33.00 C 2.51 2.51 2.51 2.71 +0.19 56 1 417 +1
30DEC26 34.00 C 2.31 2.31 2.31 2.37 +0.17 56 50 165 0
30DEC26 35.00 C 0.00 0.00 0.00 2.05 +0.14 56 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 1.79 +0.12 56 0 96 0
30DEC26 37.00 C 0.00 0.00 0.00 1.55 +0.10 56 0 103 0
30DEC26 38.00 C 0.00 0.00 0.00 1.37 +0.09 57 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 1.19 +0.10 57 0 83 0
30DEC26 40.00 C 1.00 1.00 1.00 0.98 +0.04 56 100 519 +100
30DEC26 41.00 C 0.00 0.00 0.00 0.90 +0.09 57 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.77 +0.06 57 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.66 +0.05 57 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.57 +0.04 57 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 +0.04 57 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 +0.03 57 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 +0.03 57 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 +0.02 57 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.26 +0.02 57 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.22 +0.02 57 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 +0.01 57 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 +0.01 57 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.01 57 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 57 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 57 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 687 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 416 0
28JAN27 21.00 C 0.00 0.00 0.00 10.47 - 55 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 9.64 - 55 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 8.85 - 56 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 8.11 - 56 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 7.39 - 56 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 6.73 - 56 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 6.10 - 56 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 5.51 - 56 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 5.03 - 57 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 4.49 - 56 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 4.03 - 56 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 3.62 - 56 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 3.27 - 57 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 2.93 - 57 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 2.60 - 56 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 2.35 - 57 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 2.08 - 57 0 0 -
28JAN27 38.00 C 1.72 1.72 1.72 1.87 - 57 2 2 -
28JAN27 39.00 C 0.00 0.00 0.00 1.61 - 56 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 11.01 +0.23 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.24 +0.23 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.50 +0.21 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.80 +0.19 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.16 +0.18 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.54 +0.19 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.95 +0.28 56 0 0 0
30MAR27 28.00 C 6.05 6.05 6.05 6.41 +0.31 56 15 15 +15
30MAR27 29.00 C 5.60 5.60 5.60 5.78 +0.16 54 15 15 +15
30MAR27 30.00 C 5.14 5.14 5.14 5.49 +0.27 57 15 15 +15
30MAR27 31.00 C 4.76 4.76 4.76 5.06 +0.26 57 15 15 +15
30MAR27 32.00 C 0.00 0.00 0.00 4.65 +0.24 57 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 4.28 +0.23 57 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.93 +0.20 57 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.61 +0.20 57 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.31 +0.18 57 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 3.04 +0.17 57 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.79 +0.17 57 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 2.59 +0.16 57 0 185 0
30MAR27 40.00 C 2.28 2.28 2.28 2.30 +0.08 57 100 258 0
30MAR27 41.00 C 0.00 0.00 0.00 2.16 +0.13 57 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 1.98 +0.13 57 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 1.81 +0.12 57 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.65 +0.15 57 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.51 +0.10 57 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 1.38 +0.10 57 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 1.26 +0.09 57 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.15 +0.08 57 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 1.05 +0.10 57 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.96 +0.10 57 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.76 +0.05 57 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.61 +0.05 57 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 +0.03 57 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 +0.03 57 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 +0.03 57 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.02 57 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.02 57 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 +0.01 57 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 0.00 57 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 0.00 57 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 242 0
29JUN27 21.00 C 0.00 0.00 0.00 11.70 +0.22 58 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.00 +0.14 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.33 +0.17 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.73 +0.21 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.83 -0.10 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.27 -0.11 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.74 -0.11 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.26 -0.09 55 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 6.81 -0.10 55 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 6.42 -0.08 55 0 30 0
29JUN27 31.00 C 0.00 0.00 0.00 5.97 -0.10 55 0 32 0
29JUN27 32.00 C 0.00 0.00 0.00 5.66 -0.05 56 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 5.32 -0.05 56 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 5.15 +0.13 58 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.69 +0.02 56 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 4.55 +0.12 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 4.24 +0.10 58 0 300 0
29JUN27 38.00 C 3.85 3.85 3.85 3.97 +0.11 58 100 670 +100
29JUN27 39.00 C 3.74 3.74 3.74 3.73 +0.16 58 100 733 +100
29JUN27 40.00 C 0.00 0.00 0.00 3.48 +0.07 58 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 3.24 +0.06 58 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 3.04 +0.04 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 2.85 +0.04 57 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 2.67 +0.04 57 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 2.48 +0.03 57 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 2.32 +0.02 57 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.18 +0.01 57 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 2.05 +0.02 57 0 220 0
29JUN27 49.00 C 0.00 0.00 0.00 1.91 +0.01 57 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.78 +0.02 57 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 1.52 0.00 57 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.28 0.00 57 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 1.10 -0.01 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.93 -0.01 57 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 0.79 -0.02 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.68 -0.02 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 -0.02 57 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.50 -0.01 57 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.42 -0.02 57 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.36 -0.01 57 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.31 -0.02 57 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.27 -0.01 57 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.23 -0.01 57 0 67 0
29JUN27 85.00 C 0.46 0.46 0.46 0.20 -0.01 57 5 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 286 0
29SEP27 21.00 C 0.00 0.00 0.00 12.25 +0.41 57 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.62 +0.40 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.02 +0.40 57 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.47 +0.25 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.72 +0.04 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.22 +0.04 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.73 +0.02 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.29 +0.03 56 0 15 0
29SEP27 29.00 C 7.85 7.85 7.85 7.88 +0.14 56 50 65 +50
29SEP27 30.00 C 7.33 7.33 7.33 7.46 +0.11 56 11 41 +11
29SEP27 31.00 C 6.98 6.98 6.98 7.06 +0.03 56 100 130 +100
29SEP27 32.00 C 0.00 0.00 0.00 6.91 +0.23 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 6.58 +0.26 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.25 +0.26 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.93 +0.23 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.65 +0.21 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.41 +0.20 59 0 13 0
29SEP27 38.00 C 5.00 5.00 5.00 5.07 +0.16 58 13 13 +13
29SEP27 39.00 C 4.76 4.76 4.76 4.71 +0.03 58 30 30 +30
29SEP27 40.00 C 4.62 4.72 4.62 4.68 +0.23 59 120 134 +120
29SEP27 41.00 C 0.00 0.00 0.00 4.28 +0.06 58 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.10 +0.11 58 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.91 +0.14 58 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.77 +0.17 59 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.62 +0.19 59 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 3.42 +0.17 59 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 3.27 +0.19 59 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 3.10 +0.19 59 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 2.93 +0.16 59 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.80 +0.15 59 0 12 0
TOTAL CALL 1,855 52,921 +1,468
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 28 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.03 58 0 55 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.06 56 0 465 0
29OCT26 25.00 P 0.35 0.35 0.32 0.19 -0.10 56 152 460 +95
29OCT26 26.00 P 0.54 0.54 0.51 0.32 -0.14 56 147 546 +65
29OCT26 27.00 P 0.70 0.74 0.70 0.51 -0.19 56 254 279 -155
29OCT26 28.00 P 1.10 1.10 0.92 0.77 -0.24 56 18 239 +15
29OCT26 29.00 P 0.00 0.00 0.00 1.12 -0.29 57 0 182 0
29OCT26 30.00 P 0.00 0.00 0.00 1.55 -0.30 57 0 283 0
29OCT26 31.00 P 2.39 2.39 2.39 2.00 -0.39 56 1 746 +1
29OCT26 32.00 P 2.60 2.60 2.60 2.60 -0.40 56 5 403 -5
29OCT26 33.00 P 0.00 0.00 0.00 3.23 -0.44 56 0 410 0
29OCT26 34.00 P 0.00 0.00 0.00 3.95 -0.47 56 0 3,205 0
29OCT26 35.00 P 5.25 5.25 5.25 4.73 -0.49 56 1 153 0
29OCT26 36.00 P 0.00 0.00 0.00 5.71 -0.28 62 0 667 0
29OCT26 37.00 P 0.00 0.00 0.00 6.54 -0.42 61 0 141 0
29OCT26 38.00 P 7.70 7.70 7.70 7.43 -0.39 61 200 315 0
29OCT26 39.00 P 0.00 0.00 0.00 8.32 -0.43 59 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 9.23 -0.55 56 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 10.29 -0.43 66 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 11.27 -0.43 68 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 12.26 -0.43 71 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 13.26 -0.42 75 0 37 0
29OCT26 45.00 P 0.00 0.00 0.00 14.28 -0.40 81 0 160 0
29OCT26 46.00 P 0.00 0.00 0.00 15.28 -0.40 85 0 32 0
29OCT26 47.00 P 0.00 0.00 0.00 16.28 -0.40 88 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 17.28 -0.40 92 0 32 0
29OCT26 49.00 P 0.00 0.00 0.00 18.28 -0.40 95 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 19.27 -0.41 97 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.77 -0.41 105 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.24 -0.44 108 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.77 -0.41 119 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.23 -0.45 120 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.77 -0.41 132 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.27 -0.41 138 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.76 -0.42 142 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.26 -0.42 147 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.75 -0.43 151 0 0 0
27NOV26 21.00 P 0.24 0.25 0.24 0.11 -0.04 57 240 240 +240
27NOV26 22.00 P 0.00 0.00 0.00 0.18 -0.06 57 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.28 -0.08 57 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.42 -0.10 57 0 21 0
27NOV26 25.00 P 0.00 0.00 0.00 0.60 -0.14 57 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 0.84 -0.17 57 0 270 0
27NOV26 27.00 P 0.00 0.00 0.00 1.13 -0.21 58 0 116 0
27NOV26 28.00 P 0.00 0.00 0.00 1.48 -0.24 58 0 121 0
27NOV26 29.00 P 2.05 2.05 2.05 1.88 -0.26 57 19 134 +19
27NOV26 30.00 P 0.00 0.00 0.00 2.32 -0.29 57 0 616 0
27NOV26 31.00 P 0.00 0.00 0.00 2.82 -0.32 57 0 425 0
27NOV26 32.00 P 0.00 0.00 0.00 3.39 -0.37 57 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 4.04 -0.28 57 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 4.82 -0.20 60 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 5.55 -0.20 60 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 6.32 -0.22 60 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 7.12 -0.24 60 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 7.87 -0.40 58 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 8.77 -0.37 60 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 9.66 -0.38 60 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 10.59 -0.38 62 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 11.52 -0.40 63 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 12.46 -0.40 63 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 13.41 -0.35 64 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 14.40 -0.33 67 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.37 -0.32 68 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.35 -0.35 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.33 -0.36 71 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.32 -0.36 73 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 19.32 -0.36 76 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.81 -0.37 81 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.32 -0.36 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.06 57 0 0 0
30DEC26 22.00 P 0.57 0.57 0.57 0.41 -0.08 57 10 38 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.57 -0.10 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 -0.11 57 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.15 57 0 10 0
30DEC26 26.00 P 1.47 1.47 1.47 1.32 -0.17 57 50 360 +50
30DEC26 27.00 P 0.00 0.00 0.00 1.65 -0.20 57 0 413 0
30DEC26 28.00 P 2.24 2.24 2.17 2.03 -0.22 57 144 353 +90
30DEC26 29.00 P 2.67 2.67 2.66 2.45 -0.25 56 20 327 +10
30DEC26 30.00 P 3.18 3.18 2.94 2.94 -0.26 56 47 603 0
30DEC26 31.00 P 0.00 0.00 0.00 3.46 -0.29 56 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 4.03 -0.32 56 0 220 0
30DEC26 33.00 P 0.00 0.00 0.00 4.73 -0.23 58 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 5.40 -0.23 58 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 6.10 -0.23 58 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 6.85 -0.26 58 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 7.61 -0.25 58 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 8.41 -0.29 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 9.27 -0.34 60 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 10.15 -0.33 61 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 11.00 -0.24 61 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 11.92 -0.18 62 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 12.80 -0.33 62 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 13.75 -0.14 63 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 14.68 -0.18 64 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 15.62 -0.16 65 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 16.58 -0.15 66 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 17.52 -0.36 66 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 18.50 -0.31 68 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 19.45 -0.33 69 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 21.81 -0.38 67 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 24.37 -0.31 75 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 26.83 -0.35 77 0 2,428 0
30DEC26 60.00 P 0.00 0.00 0.00 29.36 -0.32 83 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 31.89 -0.29 88 0 28 0
30DEC26 65.00 P 34.76 34.76 34.76 34.35 -0.33 90 2 15 0
30DEC26 67.50 P 0.00 0.00 0.00 36.89 -0.29 96 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 39.39 -0.29 99 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 41.89 -0.29 102 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.39 -0.29 106 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.89 -0.29 109 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.39 -0.29 112 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.89 -0.29 114 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.39 -0.29 117 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.88 -0.30 119 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.38 -0.30 122 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.89 -0.29 125 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.38 -0.30 127 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.88 -0.30 130 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.38 -0.30 132 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.88 -0.30 134 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.38 -0.30 136 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.88 -0.30 139 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.38 -0.30 141 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.88 -0.30 143 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.46 - 57 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.63 - 57 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.84 - 57 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 1.09 - 57 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 1.38 - 57 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 1.71 - 57 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 2.06 - 57 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 2.47 - 57 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 2.90 - 56 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 3.37 - 56 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 3.95 - 57 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 4.52 - 56 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 5.16 - 57 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 5.82 - 57 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 6.51 - 57 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 7.24 - 57 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 7.99 - 57 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 8.78 - 58 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 9.57 - 58 0 0 -
30MAR27 21.00 P 0.88 0.88 0.88 0.88 -0.08 57 15 15 +15
30MAR27 22.00 P 1.12 1.12 1.12 1.11 -0.09 57 15 15 +11
30MAR27 23.00 P 1.33 1.33 1.33 1.33 -0.12 56 15 15 +15
30MAR27 24.00 P 0.00 0.00 0.00 1.65 -0.13 57 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 1.97 -0.15 56 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 -0.17 56 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 2.74 -0.19 56 0 37 0
30MAR27 28.00 P 3.31 3.31 3.31 3.18 -0.21 56 15 17 +15
30MAR27 29.00 P 0.00 0.00 0.00 3.67 -0.22 56 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 4.19 -0.24 56 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 4.74 -0.26 56 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.33 -0.25 56 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.94 -0.29 56 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 6.60 -0.26 56 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.44 -0.08 58 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 8.16 -0.04 59 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 8.91 -0.08 59 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 9.67 -0.03 59 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 10.46 -0.04 60 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 11.26 -0.05 60 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 12.08 -0.05 60 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 12.93 -0.04 61 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 13.84 +0.01 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 14.70 -0.01 63 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 15.58 0.00 63 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 16.24 -0.22 60 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 17.08 -0.28 59 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 17.98 -0.29 59 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 18.90 -0.28 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 19.82 -0.29 60 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 22.17 -0.25 61 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 24.55 -0.25 62 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 26.96 -0.24 63 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 29.40 -0.31 65 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 31.89 -0.29 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 34.35 -0.33 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 36.89 -0.29 73 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 39.39 -0.29 76 0 261 0
30MAR27 72.50 P 0.00 0.00 0.00 41.89 -0.29 78 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.39 -0.29 81 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.89 -0.29 83 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.39 -0.29 85 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.89 -0.29 88 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.39 -0.29 90 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.88 -0.30 91 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.38 -0.30 93 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.89 -0.29 96 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.38 -0.30 97 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.88 -0.30 99 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.38 -0.30 101 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.88 -0.30 102 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.38 -0.30 104 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.88 -0.30 106 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.38 -0.30 107 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.88 -0.30 109 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.48 -0.11 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.79 -0.09 57 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.12 -0.10 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.50 -0.08 57 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.87 -0.13 57 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.29 -0.14 57 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 3.75 -0.15 57 0 73 0
29JUN27 28.00 P 0.00 0.00 0.00 4.21 -0.18 57 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.72 -0.21 57 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 5.29 -0.20 57 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 5.87 -0.21 57 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 6.48 -0.25 57 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 7.09 -0.26 57 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 7.75 -0.22 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.57 -0.05 59 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.28 -0.06 59 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 9.98 -0.07 59 0 31 0
29JUN27 38.00 P 10.65 10.65 10.65 10.73 -0.06 60 200 203 +186
29JUN27 39.00 P 0.00 0.00 0.00 11.51 -0.09 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 12.27 -0.06 60 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 13.06 -0.07 60 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 13.88 -0.04 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 14.72 -0.01 61 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 15.55 -0.01 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.39 -0.01 62 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 17.26 +0.01 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.13 +0.02 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.00 +0.02 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.88 +0.01 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 20.77 +0.03 63 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 23.03 +0.05 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 25.02 -0.30 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.36 -0.29 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.71 -0.29 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 32.11 -0.26 63 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 34.51 -0.26 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.93 -0.30 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.39 -0.31 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.89 -0.29 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.39 -0.29 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.89 -0.29 72 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.39 -0.29 73 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.89 -0.29 75 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.39 -0.29 77 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.88 -0.30 79 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.04 -0.08 58 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 2.40 -0.05 58 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.77 -0.05 58 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.16 -0.10 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.60 -0.11 58 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.07 -0.10 58 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.58 -0.09 58 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 5.03 -0.18 57 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.59 -0.14 57 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 6.19 -0.12 58 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 6.79 -0.13 58 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 7.41 -0.18 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 7.99 -0.21 58 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 8.66 -0.25 58 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 9.36 -0.16 58 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 10.06 -0.17 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 10.95 0.00 60 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 11.69 +0.01 60 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.45 -0.02 61 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 13.16 -0.09 60 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 13.99 +0.01 61 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.79 -0.01 61 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.60 -0.01 62 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.41 +0.03 62 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.23 -0.07 62 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.06 -0.07 62 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.90 -0.03 62 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.76 -0.01 63 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.61 -0.02 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.48 -0.02 63 0 0 0
TOTAL PUT 1,570 33,683 +677
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$ 31.620
29OCT26 18.50 C 0.00 0.00 0.00 13.16 +0.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.67 +0.16 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.17 +0.16 61 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.67 +0.16 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.67 +0.16 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.67 +0.16 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.68 +0.16 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.68 +0.16 35 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.68 +0.16 23 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.68 +0.15 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.69 +0.15 23 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.72 +0.14 24 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.79 +0.12 24 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.01 +0.15 26 0 54 0
29OCT26 31.00 C 1.12 1.12 1.12 1.22 -0.02 23 15 229 +15
29OCT26 32.00 C 0.69 0.76 0.69 0.72 +0.03 24 5 227 +5
29OCT26 33.00 C 0.34 0.40 0.34 0.38 0.00 24 210 1,220 +209
29OCT26 34.00 C 0.20 0.20 0.17 0.18 -0.01 24 45 810 +40
29OCT26 35.00 C 0.10 0.10 0.10 0.08 -0.01 24 43 886 +10
29OCT26 36.00 C 0.00 0.00 0.00 0.04 0.00 25 0 1,393 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 0.00 26 0 372 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 197 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 390 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
29OCT26 41.00 C 0.01 0.01 0.01 0.01 0.00 37 2 168 -2
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.21 - 0 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 11.72 +0.16 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.72 +0.16 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.73 +0.16 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.75 +0.12 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.80 +0.15 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.83 +0.15 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.78 +0.14 26 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.84 +0.13 27 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.95 +0.12 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.12 +0.10 27 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.39 +0.04 27 0 51 0
27NOV26 31.00 C 0.00 0.00 0.00 1.76 +0.03 27 0 96 0
27NOV26 32.00 C 1.13 1.28 1.13 1.25 +0.02 26 16 227 +16
27NOV26 33.00 C 0.75 0.75 0.75 0.84 -0.01 26 1 424 +1
27NOV26 34.00 C 0.54 0.54 0.54 0.55 0.00 26 100 264 +15
27NOV26 35.00 C 0.36 0.36 0.36 0.36 0.00 27 115 322 -100
27NOV26 36.00 C 0.21 0.25 0.21 0.23 0.00 27 25 968 -12
27NOV26 37.00 C 0.14 0.14 0.14 0.14 0.00 27 6 130 -6
27NOV26 38.00 C 0.00 0.00 0.00 0.08 0.00 27 0 54 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 0.00 27 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 0.00 28 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 13.26 +0.16 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.76 +0.16 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.27 +0.16 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.77 +0.16 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.78 +0.16 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.86 +0.14 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.89 +0.14 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.90 +0.11 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.97 +0.13 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.93 +0.14 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.03 +0.12 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.19 +0.11 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.42 +0.09 26 0 23 0
30DEC26 30.00 C 2.75 2.75 2.75 2.75 +0.04 27 30 54 0
30DEC26 31.00 C 2.14 2.14 2.14 2.15 +0.03 27 15 199 +12
30DEC26 32.00 C 0.00 0.00 0.00 1.63 +0.02 26 0 334 0
30DEC26 33.00 C 1.12 1.22 1.12 1.22 +0.02 26 37 378 +24
30DEC26 34.00 C 0.00 0.00 0.00 0.88 -0.01 26 0 307 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 -0.01 26 0 692 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.01 27 0 698 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 0.00 27 0 418 0
30DEC26 38.00 C 0.23 0.23 0.23 0.22 0.00 27 60 454 +60
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 275 0
30DEC26 40.00 C 0.13 0.13 0.13 0.10 0.00 27 3 128 +3
30DEC26 41.00 C 0.00 0.00 0.00 0.06 0.00 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 27 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
28JAN27 19.50 C 0.00 0.00 0.00 12.31 - 0 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 11.82 - 28 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 10.92 - 41 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 9.95 - 38 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 8.97 - 35 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 8.02 - 33 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 7.11 - 32 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 6.18 - 30 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 5.22 - 27 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 4.42 - 27 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 3.68 - 27 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 3.07 - 28 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 2.47 - 27 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 1.95 - 27 0 0 -
28JAN27 33.00 C 1.44 1.55 1.44 1.53 - 27 4 4 -
28JAN27 34.00 C 0.00 0.00 0.00 1.14 - 26 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 0.90 - 27 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 0.69 - 27 0 0 -
28JAN27 37.00 C 0.50 0.50 0.50 0.51 - 27 48 48 -
28JAN27 38.00 C 0.00 0.00 0.00 0.38 - 27 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 0.27 - 27 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 0.19 - 27 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 0.14 - 27 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 0.10 - 27 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 0.07 - 27 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 13.40 +0.16 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.96 +0.10 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.48 +0.10 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.01 +0.08 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.09 +0.15 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.11 +0.11 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.20 +0.13 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.30 +0.14 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.40 +0.13 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.54 +0.11 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.61 +0.12 27 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.87 +0.11 27 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.19 +0.04 27 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 3.54 +0.02 27 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 2.97 +0.01 27 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 2.51 +0.04 27 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.07 +0.04 27 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.68 +0.01 27 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.39 +0.04 27 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.10 0.00 27 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 0.90 -0.01 27 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.73 0.00 27 0 74 0
30MAR27 39.00 C 0.00 0.00 0.00 0.60 +0.02 28 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.47 +0.02 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.36 0.00 27 0 128 0
30MAR27 42.00 C 0.35 0.35 0.35 0.29 +0.01 28 1 140 0
30MAR27 43.00 C 0.27 0.27 0.27 0.22 +0.01 28 30 72 -25
30MAR27 44.00 C 0.00 0.00 0.00 0.17 0.00 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 0.00 27 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 0.00 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.08 0.00 28 0 66 0
30MAR27 48.00 C 0.14 0.14 0.14 0.06 0.00 28 20 82 -5
30MAR27 49.00 C 0.00 0.00 0.00 0.05 0.00 28 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.04 0.00 28 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 13.48 +0.15 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.00 +0.14 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.51 +0.13 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.03 +0.10 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.09 +0.15 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.15 +0.15 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.24 +0.14 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.37 +0.14 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.53 +0.14 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.94 +0.14 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.15 +0.28 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.28 +0.11 28 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.64 +0.10 28 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 4.06 +0.09 28 0 107 0
29JUN27 31.00 C 0.00 0.00 0.00 3.57 +0.04 29 0 220 0
29JUN27 32.00 C 0.00 0.00 0.00 3.11 +0.06 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 2.66 +0.03 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.28 +0.03 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 1.95 +0.03 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.66 +0.04 29 0 351 0
29JUN27 37.00 C 0.00 0.00 0.00 1.42 +0.05 29 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.19 +0.03 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.00 +0.03 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.81 0.00 28 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.68 0.00 28 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.56 0.00 28 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.47 0.00 28 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.40 +0.01 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.18 0.00 28 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 12.55 - 29 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 12.08 +0.15 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.16 +0.15 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.27 +0.15 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.40 +0.14 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.57 +0.13 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.79 +0.13 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.05 +0.12 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.36 +0.11 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.72 +0.10 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.10 +0.07 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.53 +0.02 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.01 +0.06 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.54 +0.06 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.11 +0.05 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.76 +0.05 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.43 +0.04 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.15 +0.04 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 1.88 +0.03 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.67 +0.04 29 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.47 +0.03 29 0 19 0
29SEP27 40.00 C 1.26 1.26 1.26 1.28 0.00 29 13 32 +13
29SEP27 41.00 C 0.00 0.00 0.00 1.15 0.00 30 0 24 0
29SEP27 42.00 C 0.00 0.00 0.00 1.00 +0.02 30 0 46 0
29SEP27 43.00 C 0.00 0.00 0.00 0.88 +0.02 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.76 +0.02 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.66 +0.01 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.58 +0.02 30 0 7 0
TOTAL CALL 844 22,269 +273
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 20.00 P 0.01 0.01 0.01 0.01 0.00 66 7 7 +7
29OCT26 21.00 P 0.01 0.01 0.01 0.01 0.00 59 7 7 +7
29OCT26 22.00 P 0.01 0.01 0.01 0.01 0.00 53 6 51 +6
29OCT26 23.00 P 0.01 0.01 0.01 0.01 0.00 47 5 6 +5
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 117 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 658 0
29OCT26 28.00 P 0.10 0.10 0.07 0.04 -0.01 25 64 174 +30
29OCT26 29.00 P 0.14 0.14 0.14 0.11 -0.03 25 130 646 +70
29OCT26 30.00 P 0.40 0.40 0.31 0.25 -0.09 24 27 698 +1
29OCT26 31.00 P 0.60 0.60 0.60 0.59 -0.10 25 200 2,149 +194
29OCT26 32.00 P 1.10 1.10 1.08 1.02 -0.20 23 21 1,366 +20
29OCT26 33.00 P 1.67 1.67 1.67 1.72 -0.13 25 1 656 0
29OCT26 34.00 P 2.90 2.90 2.57 2.51 -0.20 24 28 442 0
29OCT26 35.00 P 3.44 3.44 3.44 3.52 -0.06 31 15 307 -15
29OCT26 36.00 P 0.00 0.00 0.00 4.38 -0.16 0 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.38 -0.16 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.38 -0.16 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.38 -0.16 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.38 -0.16 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.38 -0.16 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.38 -0.16 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 28 0 23 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 262 0
27NOV26 27.00 P 0.19 0.19 0.16 0.10 -0.02 27 11 101 0
27NOV26 28.00 P 0.28 0.28 0.28 0.20 -0.04 27 2 378 +2
27NOV26 29.00 P 0.50 0.50 0.42 0.37 -0.07 27 114 171 +85
27NOV26 30.00 P 0.72 0.72 0.72 0.65 -0.08 27 22 633 0
27NOV26 31.00 P 1.18 1.18 1.00 1.02 -0.10 27 91 507 +56
27NOV26 32.00 P 0.00 0.00 0.00 1.51 -0.10 27 0 345 0
27NOV26 33.00 P 2.25 2.25 2.25 2.11 -0.11 27 15 504 +15
27NOV26 34.00 P 0.00 0.00 0.00 2.75 -0.22 25 0 495 0
27NOV26 35.00 P 0.00 0.00 0.00 3.62 -0.16 27 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.49 -0.16 27 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 5.42 -0.16 27 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 6.39 -0.16 27 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.38 -0.16 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.38 -0.16 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.38 -0.16 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.38 -0.16 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.38 -0.16 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 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 0.01 -0.01 27 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 0.13 0.14 0.12 0.06 -0.01 27 45 193 0
30DEC26 26.00 P 0.20 0.20 0.20 0.12 -0.02 27 35 83 -18
30DEC26 27.00 P 0.00 0.00 0.00 0.22 -0.03 27 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 110 0
30DEC26 29.00 P 0.73 0.73 0.73 0.61 -0.06 27 12 254 -12
30DEC26 30.00 P 1.05 1.07 0.93 0.92 -0.09 27 117 506 +117
30DEC26 31.00 P 1.31 1.31 1.31 1.32 -0.09 27 7 1,271 +7
30DEC26 32.00 P 0.00 0.00 0.00 1.81 -0.09 27 0 267 0
30DEC26 33.00 P 2.38 2.38 2.38 2.39 -0.11 27 15 291 +15
30DEC26 34.00 P 3.20 3.25 3.20 3.07 -0.14 27 16 240 +16
30DEC26 35.00 P 0.00 0.00 0.00 3.82 -0.15 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.64 -0.15 27 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.52 -0.15 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.41 -0.17 25 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.40 -0.16 27 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.38 -0.16 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 13.38 -0.16 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.38 -0.16 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.38 -0.16 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.38 -0.16 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.38 -0.16 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.38 -0.16 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.88 -0.16 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.38 -0.16 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.88 -0.16 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.38 -0.16 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.88 -0.16 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.38 -0.16 0 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 0.06 - 27 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.12 - 27 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.21 - 27 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 0.34 - 27 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 0.54 - 27 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.81 - 27 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 1.12 - 27 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 1.56 - 27 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 2.04 - 27 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 2.61 - 27 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 3.29 - 27 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 4.00 - 27 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 4.79 - 27 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 5.63 - 27 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 6.49 - 26 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 7.41 - 25 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 8.39 - 26 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 10.38 - 0 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 11.38 - 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 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 165 0
30MAR27 24.00 P 0.27 0.27 0.27 0.17 -0.01 28 1 4,085 +1
30MAR27 25.00 P 0.00 0.00 0.00 0.27 -0.03 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 39 0
30MAR27 27.00 P 0.00 0.00 0.00 0.61 -0.04 28 0 130 0
30MAR27 28.00 P 0.86 0.91 0.86 0.87 -0.05 28 34 121 0
30MAR27 29.00 P 0.00 0.00 0.00 1.14 -0.10 27 0 1,033 0
30MAR27 30.00 P 1.66 1.66 1.66 1.48 -0.13 27 54 212 +2
30MAR27 31.00 P 0.00 0.00 0.00 1.94 -0.11 27 0 1,412 0
30MAR27 32.00 P 0.00 0.00 0.00 2.48 -0.06 27 0 464 0
30MAR27 33.00 P 0.00 0.00 0.00 3.02 -0.11 27 0 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 3.67 -0.08 27 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 4.36 -0.12 27 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 5.11 -0.12 27 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.89 -0.14 27 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.70 -0.14 27 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.58 -0.15 27 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.47 -0.16 26 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.40 -0.16 26 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.40 -0.14 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.40 -0.14 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.38 -0.16 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.38 -0.16 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 14.38 -0.16 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.38 -0.16 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.38 -0.16 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.38 -0.16 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.38 -0.16 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.88 -0.16 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.38 -0.16 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.88 -0.16 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.38 -0.16 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.33 -0.03 28 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.48 -0.03 29 0 91 0
29JUN27 25.00 P 0.00 0.00 0.00 0.68 -0.03 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.92 -0.04 29 0 221 0
29JUN27 27.00 P 0.00 0.00 0.00 1.21 -0.05 29 0 5 0
29JUN27 28.00 P 1.63 1.63 1.63 1.55 -0.04 29 60 80 +60
29JUN27 29.00 P 2.00 2.01 2.00 1.90 -0.06 28 34 38 +2
29JUN27 30.00 P 0.00 0.00 0.00 2.31 -0.07 28 0 103 0
29JUN27 31.00 P 0.00 0.00 0.00 2.78 -0.09 28 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.30 -0.10 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 3.96 -0.02 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.59 -0.11 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.18 -0.13 27 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.91 -0.13 27 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.67 -0.13 28 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.46 -0.14 28 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 8.28 -0.14 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.12 -0.15 28 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.97 -0.12 27 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.89 -0.09 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.81 -0.06 28 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.66 -0.14 27 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.63 -0.15 28 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 14.56 -0.15 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.50 -0.15 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.44 -0.16 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.16 - 30 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.04 -0.04 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.33 -0.05 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.66 -0.05 30 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 2.05 -0.06 30 0 12 0
29SEP27 29.00 P 0.00 0.00 0.00 2.46 -0.08 30 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 2.95 -0.08 30 0 44 0
29SEP27 31.00 P 0.00 0.00 0.00 3.45 -0.08 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.99 -0.09 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.60 -0.03 30 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.21 -0.05 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.87 -0.12 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.57 -0.09 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.31 -0.09 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.98 -0.12 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.75 -0.12 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.56 -0.13 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.39 -0.13 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.23 -0.14 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.10 -0.14 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.97 -0.14 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.87 -0.14 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.77 -0.15 30 0 0 0
TOTAL PUT 1,196 33,101 +673
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$ 8.920
02OCT26 6.70 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.92 +0.12 0 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.82 +0.12 0 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.62 +0.12 0 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.52 +0.12 0 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 1.42 +0.12 0 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 1.32 +0.12 0 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 1.22 +0.12 0 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 1.02 +0.12 0 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.92 +0.12 0 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
02OCT26 8.20 C 0.00 0.00 0.00 0.72 +0.12 0 0 0 0
02OCT26 8.30 C 0.00 0.00 0.00 0.62 +0.11 0 0 0 0
02OCT26 8.40 C 0.00 0.00 0.00 0.52 +0.10 0 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.43 +0.11 44 0 0 0
02OCT26 8.60 C 0.00 0.00 0.00 0.33 +0.08 35 0 45 0
02OCT26 8.70 C 0.00 0.00 0.00 0.24 +0.05 34 0 150 0
02OCT26 8.80 C 0.00 0.00 0.00 0.17 +0.04 37 0 45 0
02OCT26 8.90 C 0.10 0.10 0.10 0.11 +0.02 37 36 97 0
02OCT26 9.00 C 0.00 0.00 0.00 0.06 0.00 35 0 87 0
02OCT26 9.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
02OCT26 9.20 C 0.00 0.00 0.00 0.02 -0.01 39 0 90 0
02OCT26 9.30 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 2.13 +0.13 79 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 2.03 +0.13 75 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 1.93 +0.13 71 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 1.83 +0.13 67 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 1.62 +0.12 0 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 1.53 +0.12 56 0 0 0
09OCT26 7.50 C 0.00 0.00 0.00 1.42 +0.12 0 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 1.32 +0.11 0 0 0 0
09OCT26 7.70 C 0.00 0.00 0.00 1.23 +0.11 45 0 0 0
09OCT26 7.80 C 0.00 0.00 0.00 1.13 +0.11 42 0 0 0
09OCT26 7.90 C 0.00 0.00 0.00 1.04 +0.11 48 0 0 0
09OCT26 8.00 C 0.00 0.00 0.00 0.94 +0.10 44 0 0 0
09OCT26 8.10 C 0.00 0.00 0.00 0.85 +0.09 45 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.76 +0.09 45 0 0 0
09OCT26 8.30 C 0.00 0.00 0.00 0.68 +0.08 46 0 0 0
09OCT26 8.40 C 0.00 0.00 0.00 0.60 +0.08 47 0 0 0
09OCT26 8.50 C 0.00 0.00 0.00 0.52 +0.08 46 0 0 0
09OCT26 8.60 C 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.37 +0.04 43 0 0 0
09OCT26 8.80 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
09OCT26 8.90 C 0.22 0.22 0.22 0.26 +0.03 44 15 75 +15
09OCT26 9.00 C 0.19 0.19 0.18 0.22 +0.02 45 20 135 +15
09OCT26 9.10 C 0.15 0.15 0.15 0.18 +0.01 45 15 15 +15
09OCT26 9.20 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
09OCT26 9.60 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
09OCT26 9.70 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
09OCT26 9.80 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 2.44 +0.11 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.19 +0.10 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.96 +0.10 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.73 +0.10 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.51 +0.08 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.31 +0.09 54 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.12 +0.09 54 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.94 +0.08 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.79 +0.08 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.64 +0.07 54 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.52 +0.05 54 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.42 +0.03 54 0 147 0
29OCT26 9.50 C 0.00 0.00 0.00 0.34 +0.04 55 0 119 0
29OCT26 9.75 C 0.00 0.00 0.00 0.27 +0.03 56 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 +0.03 56 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.12 +0.01 55 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.48 +0.11 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.27 +0.10 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.05 +0.08 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.84 +0.06 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.65 +0.06 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.47 +0.08 53 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.30 +0.07 53 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.19 +0.09 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.02 +0.05 55 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.89 +0.04 55 0 449 0
27NOV26 9.00 C 0.00 0.00 0.00 0.80 +0.07 57 0 30 0
27NOV26 9.25 C 0.69 0.69 0.69 0.67 +0.02 55 2 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.60 +0.03 57 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.52 +0.03 57 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.46 +0.04 58 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.33 +0.03 58 0 0 0
27NOV26 11.00 C 0.25 0.25 0.25 0.24 +0.02 58 5 12 +5
27NOV26 11.50 C 0.20 0.20 0.20 0.17 +0.02 58 75 75 +75
27NOV26 12.00 C 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
27NOV26 12.50 C 0.11 0.11 0.11 0.08 0.00 57 150 150 +150
27NOV26 13.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.56 +0.10 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 +0.10 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 +0.09 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.98 +0.08 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 +0.08 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.64 +0.09 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.48 +0.08 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 +0.02 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 +0.06 56 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 1.10 +0.05 55 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 +0.04 56 0 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.05 57 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 +0.03 56 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.03 57 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 +0.04 57 0 138 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 +0.03 57 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 +0.02 57 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 +0.02 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 +0.01 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 2.64 - 52 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 2.45 - 53 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 2.26 - 53 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 2.09 - 53 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 1.93 - 54 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 1.77 - 54 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 1.62 - 54 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 1.49 - 55 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 1.39 - 56 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 1.27 - 56 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 1.16 - 56 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 1.06 - 57 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.97 - 57 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.89 - 57 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.81 - 57 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.68 - 58 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 0.56 - 58 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 0.45 - 58 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 0.37 - 58 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.83 +0.09 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.66 +0.09 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.50 +0.09 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 +0.08 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.19 +0.08 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 +0.08 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 +0.08 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.79 +0.07 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.67 +0.07 57 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.58 +0.05 58 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.48 +0.05 58 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.38 +0.04 58 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.29 +0.04 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 +0.04 59 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 +0.03 59 0 15 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 +0.03 59 0 36 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 +0.03 59 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 +0.02 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 +0.02 59 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 +0.02 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 +0.01 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 +0.01 59 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.01 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.01 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.08 +0.09 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.92 +0.08 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.78 +0.08 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.63 +0.07 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.50 +0.08 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.37 +0.07 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.25 +0.07 61 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.14 +0.07 61 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.02 +0.04 61 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.93 +0.05 61 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.85 +0.08 62 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.76 +0.08 62 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.67 +0.07 62 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.57 +0.05 62 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.50 +0.05 62 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.37 +0.06 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.24 +0.05 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.12 +0.05 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.00 +0.04 63 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 +0.05 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.81 +0.04 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.73 +0.03 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 +0.03 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 +0.03 63 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.22 +0.09 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.09 +0.10 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.96 +0.10 61 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.83 +0.10 61 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.69 +0.07 61 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.57 +0.07 61 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.47 +0.08 61 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.36 +0.05 61 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.27 +0.08 62 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.18 +0.08 62 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.09 +0.08 62 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 2.00 +0.07 62 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.92 +0.07 62 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.85 +0.07 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.78 +0.07 63 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.64 +0.06 63 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.52 +0.06 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.40 +0.06 64 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.29 +0.06 63 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.17 +0.04 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.09 +0.05 63 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.00 +0.04 63 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.92 +0.04 63 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.85 +0.04 63 0 0 0
TOTAL CALL 318 4,461 +275
02OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 15 0
02OCT26 8.60 P 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.03 -0.07 40 0 90 0
02OCT26 8.80 P 0.00 0.00 0.00 0.06 -0.09 42 0 45 0
02OCT26 8.90 P 0.00 0.00 0.00 0.09 -0.11 38 0 90 0
02OCT26 9.00 P 0.00 0.00 0.00 0.15 -0.12 39 0 15 0
02OCT26 9.10 P 0.00 0.00 0.00 0.22 -0.13 40 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.31 -0.12 46 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.39 -0.13 41 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 0.48 -0.13 0 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 0.58 -0.13 0 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 0.68 -0.13 0 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 0.78 -0.13 0 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 0.88 -0.13 0 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 0.98 -0.13 0 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.08 -0.13 0 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.35 -0.11 119 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 1.60 -0.11 135 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 1.85 -0.12 150 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.10 -0.11 164 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 2.35 -0.11 178 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 2.60 -0.11 192 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 2.85 -0.11 205 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 3.10 -0.11 217 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 3.35 -0.11 229 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 3.60 -0.11 241 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 7.80 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
09OCT26 7.90 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
09OCT26 8.10 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
09OCT26 8.20 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
09OCT26 8.30 P 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
09OCT26 8.40 P 0.00 0.00 0.00 0.07 -0.05 46 0 0 0
09OCT26 8.50 P 0.00 0.00 0.00 0.10 -0.05 47 0 0 0
09OCT26 8.60 P 0.00 0.00 0.00 0.13 -0.06 47 0 0 0
09OCT26 8.70 P 0.00 0.00 0.00 0.16 -0.08 46 0 75 0
09OCT26 8.80 P 0.22 0.22 0.19 0.20 -0.09 46 45 45 +45
09OCT26 8.90 P 0.25 0.25 0.24 0.25 -0.10 47 45 45 +45
09OCT26 9.00 P 0.33 0.33 0.30 0.30 -0.11 46 60 60 +60
09OCT26 9.10 P 0.37 0.37 0.37 0.37 -0.10 48 15 15 +15
09OCT26 9.20 P 0.43 0.43 0.43 0.43 -0.10 47 15 15 +15
09OCT26 9.30 P 0.00 0.00 0.00 0.50 -0.11 47 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 0.57 -0.12 46 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 0.65 -0.12 47 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 0.73 -0.12 46 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 0.82 -0.12 47 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 0.91 -0.12 47 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 1.00 -0.12 47 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 1.09 -0.13 44 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 1.36 -0.11 63 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 1.60 -0.11 66 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 1.85 -0.12 73 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 2.10 -0.11 80 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 2.35 -0.11 86 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 2.60 -0.11 93 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 2.85 -0.11 99 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 3.10 - 105 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 -0.02 54 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.02 56 0 102 0
29OCT26 7.75 P 0.12 0.12 0.12 0.13 -0.02 55 2 38 -2
29OCT26 8.00 P 0.19 0.19 0.19 0.18 -0.04 54 4 29 0
29OCT26 8.25 P 0.00 0.00 0.00 0.26 -0.05 55 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.34 -0.07 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.46 -0.07 55 0 1,000 0
29OCT26 9.00 P 0.00 0.00 0.00 0.59 -0.09 55 0 360 0
29OCT26 9.25 P 0.00 0.00 0.00 0.75 -0.09 57 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 0.89 -0.09 54 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.07 -0.12 55 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.30 -0.07 59 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.71 -0.10 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.16 -0.11 62 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.63 -0.11 64 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.11 -0.11 66 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.60 -0.14 69 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.10 -0.12 75 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.60 -0.12 81 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.10 -0.12 87 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.60 -0.12 92 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 -0.03 56 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.23 -0.03 57 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.30 -0.04 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.38 -0.05 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.47 -0.06 56 0 41 0
27NOV26 8.50 P 0.00 0.00 0.00 0.58 -0.06 57 0 145 0
27NOV26 8.75 P 0.73 0.73 0.73 0.70 -0.07 56 15 904 0
27NOV26 9.00 P 0.82 0.87 0.82 0.84 -0.08 57 60 142 +60
27NOV26 9.25 P 0.00 0.00 0.00 0.99 -0.08 58 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.16 -0.08 59 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.33 -0.08 59 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.52 -0.08 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.90 -0.09 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.32 -0.07 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.76 -0.09 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.21 -0.11 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.68 -0.11 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.14 -0.09 65 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.62 -0.11 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.11 -0.11 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.60 -0.14 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.03 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.04 56 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 -0.05 56 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 -0.06 56 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.06 56 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.07 56 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 -0.07 56 0 145 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 -0.08 56 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 -0.08 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 -0.09 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 -0.08 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 -0.08 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 -0.09 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.46 -0.10 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 -0.10 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.32 -0.10 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.77 -0.11 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.23 -0.11 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.70 -0.08 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.17 -0.11 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.64 -0.12 65 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.21 - 57 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.26 - 56 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.32 - 56 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.41 - 58 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.49 - 57 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.58 - 57 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.68 - 57 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.79 - 57 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.91 - 57 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 1.04 - 57 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 1.18 - 57 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 1.33 - 58 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 1.48 - 58 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 1.65 - 58 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 1.83 - 59 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 2.20 - 59 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 2.58 - 60 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 2.99 - 60 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 3.42 - 61 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.04 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.03 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 -0.04 57 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 -0.05 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 -0.06 57 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.06 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 -0.05 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 -0.07 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.16 -0.07 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.30 -0.05 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.44 -0.08 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.59 -0.08 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.76 -0.07 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 -0.08 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 -0.08 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 -0.08 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 -0.09 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 -0.08 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.65 -0.09 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.07 -0.09 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.50 -0.09 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.94 -0.10 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.39 -0.10 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.84 -0.10 64 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 -0.03 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.79 -0.04 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.90 -0.03 62 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 -0.04 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.13 -0.04 62 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.25 -0.05 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.38 -0.05 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.52 -0.05 62 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.66 -0.06 62 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.81 -0.07 62 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 1.97 -0.06 62 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.13 -0.07 62 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.29 -0.07 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.47 -0.06 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.64 -0.06 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.00 -0.07 63 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.37 -0.07 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.75 -0.08 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.15 -0.08 65 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.55 -0.08 64 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.97 -0.08 65 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.38 -0.09 65 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.81 -0.09 65 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.24 -0.09 65 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.89 -0.03 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.00 -0.03 62 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 -0.04 61 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.23 -0.04 61 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.35 -0.05 61 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.49 -0.04 62 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.62 -0.05 61 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.77 -0.05 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.92 -0.05 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.07 -0.06 62 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.23 -0.06 62 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.39 -0.06 62 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.55 -0.06 62 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.74 -0.06 63 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.91 -0.06 63 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.27 -0.06 63 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.64 -0.07 64 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.02 -0.07 64 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.41 -0.07 64 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.81 -0.07 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.22 -0.07 65 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.63 -0.08 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.05 -0.08 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.48 -0.08 66 0 0 0
TOTAL PUT 261 5,061 +238
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$ 7.225
29OCT26 5.00 C 0.00 0.00 0.00 2.26 -0.01 76 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.00 -0.02 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.75 -0.02 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.51 0.00 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.27 0.00 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.03 0.00 41 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.81 0.00 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.41 -0.05 34 0 3 0
29OCT26 7.25 C 0.27 0.27 0.27 0.27 -0.03 33 13 13 +13
29OCT26 7.50 C 0.20 0.20 0.18 0.18 -0.02 35 56 707 +2
29OCT26 7.75 C 0.11 0.11 0.11 0.11 -0.01 35 6 194 +6
29OCT26 8.00 C 0.07 0.08 0.07 0.06 -0.02 34 98 170 0
29OCT26 8.25 C 0.05 0.05 0.05 0.04 -0.01 36 165 606 +150
29OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.27 0.00 53 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.03 0.00 51 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.79 0.00 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.55 0.00 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.11 -0.01 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.88 -0.03 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.31 -0.03 35 0 0 0
27NOV26 7.75 C 0.25 0.25 0.25 0.23 -0.02 36 1 39 +1
27NOV26 8.00 C 0.19 0.19 0.19 0.17 -0.02 36 44 108 0
27NOV26 8.25 C 0.00 0.00 0.00 0.12 -0.02 36 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 38 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 +0.01 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.01 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.01 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 0.00 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 0.00 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 -0.01 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 -0.01 36 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.03 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.02 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.02 36 0 30 0
30DEC26 7.75 C 0.32 0.32 0.32 0.34 -0.02 36 15 192 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 353 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 38 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 37 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 199 0
28JAN27 5.00 C 0.00 0.00 0.00 2.33 - 46 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 2.09 - 42 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 1.87 - 42 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 1.65 - 40 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 1.44 - 39 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 1.25 - 38 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 1.06 - 37 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.88 - 35 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.74 - 35 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.61 - 35 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.51 - 36 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.41 - 35 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.34 - 36 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.28 - 36 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 0.22 - 36 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 0.18 - 36 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.14 - 36 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.11 - 36 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.09 - 37 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.36 -0.03 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.17 0.00 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.95 -0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 -0.01 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 -0.01 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 -0.01 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.21 -0.01 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.05 -0.03 37 0 75 0
30MAR27 7.00 C 0.00 0.00 0.00 0.91 -0.04 37 0 332 0
30MAR27 7.25 C 0.00 0.00 0.00 0.79 -0.03 37 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.69 -0.03 37 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 -0.02 37 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 -0.03 37 0 131 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.02 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.02 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.02 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.01 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 -0.01 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 0.00 38 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 0.00 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29JUN27 5.00 C 0.00 0.00 0.00 2.49 +0.03 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.29 +0.03 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.09 +0.01 40 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.89 0.00 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.72 0.00 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.55 0.00 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.39 -0.01 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.25 0.00 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.12 -0.02 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.89 -0.01 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.79 -0.01 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.63 0.00 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 -0.01 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.40 0.00 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.35 0.00 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.31 0.00 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.27 0.00 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.16 0.00 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.13 0.00 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.10 0.00 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 0.00 39 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 0.00 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 0.00 39 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.04 0.00 39 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 13 0
29JUN27 15.00 C 0.05 0.05 0.05 0.01 0.00 35 3 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.50 +0.04 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.29 -0.03 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.09 -0.04 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.90 -0.04 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.72 -0.04 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.55 -0.05 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.40 -0.05 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.26 -0.05 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.13 -0.05 38 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.01 -0.05 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.91 -0.04 38 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.81 -0.04 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.73 -0.04 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.65 -0.04 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.58 -0.03 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.52 -0.03 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.46 -0.03 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.32 -0.03 37 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 4 0
29SEP27 10.50 C 0.31 0.31 0.31 0.22 -0.03 37 15 32 +4
TOTAL CALL 416 15,174 +191
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 6.50 P 0.05 0.05 0.05 0.05 0.00 35 190 640 +190
29OCT26 6.75 P 0.10 0.10 0.10 0.10 0.00 35 135 170 +30
29OCT26 7.00 P 0.00 0.00 0.00 0.18 0.00 35 0 916 0
29OCT26 7.25 P 0.00 0.00 0.00 0.30 +0.01 36 0 1,164 0
29OCT26 7.50 P 0.00 0.00 0.00 0.44 0.00 35 0 568 0
29OCT26 7.75 P 0.00 0.00 0.00 0.64 +0.05 38 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.83 +0.03 36 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 -0.01 33 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.28 0.00 34 0 307 0
29OCT26 8.75 P 0.00 0.00 0.00 1.53 +0.01 38 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.78 +0.04 43 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 2.03 +0.04 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.28 +0.04 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.53 +0.04 55 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.78 +0.04 59 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.28 +0.04 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.78 +0.04 74 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.28 +0.04 80 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.78 +0.03 86 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.28 +0.04 92 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.78 +0.03 98 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 39 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 38 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.21 +0.01 37 0 25 0
27NOV26 7.00 P 0.30 0.30 0.30 0.30 0.00 36 20 446 +20
27NOV26 7.25 P 0.00 0.00 0.00 0.42 +0.01 36 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.56 +0.01 36 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.74 +0.02 37 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.94 +0.02 39 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.11 -0.01 36 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.32 -0.01 35 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.55 -0.01 35 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.78 -0.01 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.03 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.28 +0.01 39 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.53 +0.03 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.78 +0.01 45 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.28 +0.01 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.78 +0.01 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.28 +0.01 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.78 +0.01 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.28 +0.01 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.78 +0.01 74 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 0.00 36 0 36 0
30DEC26 7.00 P 0.38 0.38 0.38 0.39 0.00 36 15 109 +15
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.01 36 0 146 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.01 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.02 39 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.02 34 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 -0.01 35 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.01 35 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 -0.01 35 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 -0.01 34 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 0.00 36 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 +0.01 34 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 +0.01 36 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.01 38 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 +0.01 43 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.78 +0.01 47 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.28 +0.01 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.78 +0.01 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.28 +0.01 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.78 +0.01 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.28 +0.02 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.78 +0.01 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.28 +0.01 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.78 +0.01 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.28 +0.01 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.78 +0.02 81 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.28 +0.02 84 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.78 +0.02 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.28 +0.02 89 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.78 +0.01 92 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.28 +0.02 94 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.78 +0.01 97 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.28 +0.04 99 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.78 +0.04 101 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.03 - 36 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.06 - 37 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.09 - 37 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.13 - 36 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.19 - 36 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.26 - 36 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.35 - 36 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.46 - 36 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.58 - 36 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.72 - 36 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.90 - 37 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 1.04 - 35 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 1.23 - 36 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 1.43 - 36 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 1.63 - 35 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 1.85 - 36 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 2.07 - 35 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 2.30 - 35 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 0.00 37 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.01 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 0.00 37 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.01 37 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.01 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.01 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.01 0.00 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 -0.01 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 -0.01 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 -0.01 36 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 0.00 36 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 0.00 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 0.00 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 0.00 37 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 0.00 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.03 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.32 +0.04 41 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.80 +0.03 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 +0.02 43 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 4.78 +0.01 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.28 +0.01 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.78 +0.01 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.28 +0.02 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.78 +0.01 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.28 +0.01 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.78 +0.01 59 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.28 +0.01 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.78 +0.02 64 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.28 +0.02 66 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.78 +0.02 68 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.28 +0.02 70 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.78 +0.01 72 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.44 +0.01 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.54 +0.02 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 +0.02 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.88 +0.02 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.02 +0.02 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 +0.02 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 +0.03 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 +0.03 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.68 +0.03 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.87 +0.03 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.06 +0.03 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.26 +0.03 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.50 +0.07 39 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.71 +0.06 39 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.92 +0.06 39 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.36 -0.04 39 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.82 -0.02 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.30 -0.02 39 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.78 -0.02 39 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.28 -0.03 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.78 +0.01 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.28 +0.02 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.78 +0.01 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.28 +0.01 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.78 +0.01 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.29 0.00 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.35 -0.01 36 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.44 -0.01 36 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.53 -0.01 36 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.64 0.00 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.75 -0.01 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.88 0.00 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.01 -0.01 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.15 -0.01 35 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.31 0.00 35 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.47 0.00 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.63 -0.01 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.81 0.00 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.99 +0.01 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.17 0.00 34 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.36 0.00 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.56 +0.01 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.76 +0.01 33 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.96 +0.01 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.17 +0.01 31 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.59 +0.01 29 0 0 0
TOTAL PUT 360 20,111 +255
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$ 84.220
29OCT26 55.00 C 0.00 0.00 0.00 29.35 +0.59 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.86 +0.40 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.36 +0.39 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.87 +0.58 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.38 +0.39 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.88 +0.57 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.39 +0.50 22 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.89 +0.49 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.41 +0.49 17 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.95 +0.41 16 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 4.64 +0.32 16 0 360 0
29OCT26 82.50 C 2.68 2.68 2.68 2.73 +0.30 16 1 65 +1
29OCT26 85.00 C 1.04 1.35 1.04 1.28 +0.15 16 12 130 +10
29OCT26 87.50 C 0.47 0.50 0.46 0.50 +0.04 16 12 40 +10
29OCT26 90.00 C 0.20 0.21 0.20 0.16 +0.02 16 20 117 0
29OCT26 92.50 C 0.00 0.00 0.00 0.04 0.00 16 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 24.51 - 28 0 0 -
27NOV26 62.50 C 0.00 0.00 0.00 21.87 +0.39 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.38 +0.18 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.88 +0.33 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.56 +0.49 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.10 +0.48 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.68 +0.44 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.39 +0.38 17 0 90 0
27NOV26 80.00 C 4.82 4.82 4.82 5.32 +0.23 17 30 180 +30
27NOV26 82.50 C 0.00 0.00 0.00 3.62 +0.25 18 0 150 0
27NOV26 85.00 C 2.19 2.19 2.19 2.20 +0.15 17 2 111 0
27NOV26 87.50 C 0.00 0.00 0.00 1.27 +0.09 17 0 30 0
27NOV26 90.00 C 0.60 0.60 0.60 0.68 +0.03 18 3 70 0
27NOV26 92.50 C 0.34 0.36 0.34 0.33 +0.01 18 26 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.15 0.00 18 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.06 0.00 18 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 0.00 18 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.38 +0.26 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.91 +0.25 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.51 +0.32 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.19 +0.44 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.75 +0.44 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.26 +0.36 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.79 +0.47 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.39 +0.45 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.09 +0.42 18 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 8.18 +0.38 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.20 +0.35 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.45 +0.26 19 0 101 0
30DEC26 85.00 C 2.93 2.93 2.93 3.03 +0.20 18 30 30 +30
30DEC26 87.50 C 0.00 0.00 0.00 2.02 +0.18 18 0 31 0
30DEC26 90.00 C 1.10 1.10 1.10 1.28 +0.08 18 30 35 +10
30DEC26 92.50 C 0.69 0.72 0.69 0.79 +0.05 18 121 127 +120
30DEC26 95.00 C 0.48 0.48 0.48 0.45 +0.02 18 4 13 +4
30DEC26 97.50 C 0.00 0.00 0.00 0.25 +0.01 18 0 108 0
30DEC26 100.00 C 0.22 0.22 0.22 0.13 0.00 18 1 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 0.00 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
28JAN27 60.00 C 0.00 0.00 0.00 24.81 - 0 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 22.39 - 24 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 19.86 - 0 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 17.46 - 20 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 15.05 - 19 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 12.72 - 19 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 10.52 - 19 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 8.48 - 19 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 6.65 - 19 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 5.07 - 19 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 3.75 - 19 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 2.69 - 19 0 0 -
28JAN27 90.00 C 1.62 1.62 1.62 1.87 - 19 1 1 -
28JAN27 92.50 C 0.00 0.00 0.00 1.26 - 19 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 0.82 - 19 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 0.52 - 19 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 0.32 - 19 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 0.20 - 19 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 0.12 - 19 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 30.01 +0.27 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.60 +0.26 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.21 +0.26 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.83 +0.06 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.47 +0.06 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.15 +0.24 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.85 +0.64 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.46 +0.41 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.41 +0.38 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.51 +0.34 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.80 +0.07 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.46 +0.27 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.06 +0.23 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.91 +0.18 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.99 +0.17 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.26 +0.10 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.71 +0.08 20 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.25 +0.06 20 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.90 +0.05 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.64 +0.03 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.45 +0.03 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.14 0.00 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 30.71 +0.22 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.37 +0.06 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.04 +0.23 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.73 +0.22 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.46 +0.30 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.24 +0.34 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.08 +0.35 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.65 +0.39 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.77 +0.37 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.03 +0.35 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.69 +0.31 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.13 +0.29 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.76 +0.29 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.54 +0.21 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.64 +0.31 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.70 +0.14 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 3.11 +0.23 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.41 +0.09 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.96 +0.09 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.60 +0.09 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.29 +0.07 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.00 +0.06 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.60 +0.04 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 26.21 - 27 0 0 -
29SEP27 62.50 C 0.00 0.00 0.00 23.96 +0.31 26 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.77 +0.40 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.64 +0.45 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.55 +0.45 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.13 +0.41 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.34 +0.38 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.68 +0.35 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.44 +0.32 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 9.05 +0.32 22 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.78 +0.28 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.56 +0.18 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.57 +0.18 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.67 +0.11 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.97 +0.16 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.33 +0.16 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.76 +0.12 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.28 +0.13 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.88 +0.09 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.48 +0.08 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.22 +0.07 21 0 2 0
TOTAL CALL 293 4,344 +215
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29OCT26 72.50 P 0.05 0.05 0.05 0.01 0.00 21 40 113 +40
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 677 0
29OCT26 77.50 P 0.17 0.18 0.16 0.05 -0.03 16 9 210 +9
29OCT26 80.00 P 0.52 0.52 0.44 0.24 -0.11 16 7 575 +5
29OCT26 82.50 P 0.94 0.94 0.85 0.80 -0.23 16 3 56 +1
29OCT26 85.00 P 1.90 1.90 1.90 1.90 -0.37 16 3 61 0
29OCT26 87.50 P 0.00 0.00 0.00 3.62 -0.57 16 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 5.82 -0.49 16 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.28 -0.50 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.78 -0.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.28 -0.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.78 -0.57 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.55 -0.30 47 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.05 -0.30 52 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.55 -0.30 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.05 -0.29 60 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.54 -0.24 64 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
27NOV26 67.50 P 0.07 0.07 0.07 0.01 0.00 21 160 390 0
27NOV26 70.00 P 0.11 0.12 0.11 0.01 -0.01 18 7 78 0
27NOV26 72.50 P 0.17 0.18 0.17 0.03 -0.02 17 7 70 +7
27NOV26 75.00 P 0.00 0.00 0.00 0.11 -0.05 18 0 72 0
27NOV26 77.50 P 0.65 0.66 0.65 0.31 -0.11 17 90 465 +90
27NOV26 80.00 P 0.00 0.00 0.00 0.75 -0.19 18 0 95 0
27NOV26 82.50 P 0.00 0.00 0.00 1.52 -0.28 18 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 2.65 -0.39 18 0 12 0
27NOV26 87.50 P 0.00 0.00 0.00 4.20 -0.49 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.14 -0.47 17 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.36 -0.50 17 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 10.78 -0.50 0 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 13.28 -0.50 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.78 -0.57 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.56 -0.29 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.05 -0.30 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.55 -0.30 42 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.05 -0.29 45 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.55 -0.29 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 113 0
30DEC26 65.00 P 0.11 0.13 0.11 0.01 0.00 20 27 94 +27
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 28 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 73 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.05 18 0 72 0
30DEC26 75.00 P 0.54 0.54 0.54 0.32 -0.08 18 4 187 +4
30DEC26 77.50 P 0.88 0.88 0.87 0.67 -0.12 18 92 147 +92
30DEC26 80.00 P 0.00 0.00 0.00 1.25 -0.20 18 0 126 0
30DEC26 82.50 P 0.00 0.00 0.00 2.13 -0.26 18 0 10 0
30DEC26 85.00 P 3.57 3.57 3.43 3.25 -0.31 18 60 61 +45
30DEC26 87.50 P 0.00 0.00 0.00 4.76 -0.37 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.54 -0.46 18 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.59 -0.47 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.86 -0.48 18 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.28 -0.50 0 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.78 -0.57 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.56 -0.29 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.05 -0.30 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.55 -0.30 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.05 -0.29 38 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.55 -0.30 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.05 -0.30 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.55 -0.30 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.05 -0.30 47 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 0.06 - 19 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 0.14 - 19 0 0 -
28JAN27 72.50 P 0.60 0.60 0.60 0.30 - 19 2 2 -
28JAN27 75.00 P 0.80 0.80 0.80 0.57 - 19 3 3 -
28JAN27 77.50 P 1.05 1.23 1.05 1.01 - 19 6 6 -
28JAN27 80.00 P 0.00 0.00 0.00 1.67 - 19 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 2.58 - 19 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 3.78 - 19 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 5.23 - 19 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 6.94 - 19 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 8.89 - 19 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 11.04 - 19 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 13.34 - 19 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 15.78 - 0 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 18.56 - 27 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 21.05 - 29 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 0.01 0.00 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.41 -0.05 20 0 14 0
30MAR27 72.50 P 1.07 1.07 1.07 0.68 -0.09 20 2 21 +2
30MAR27 75.00 P 1.38 1.38 1.38 1.09 -0.16 20 2 249 +2
30MAR27 77.50 P 0.00 0.00 0.00 1.72 -0.17 20 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.53 -0.21 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.43 -0.26 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.57 -0.30 19 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.97 -0.32 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.62 -0.39 19 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.44 -0.41 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.48 -0.43 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.62 -0.46 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.10 -0.28 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.56 -0.29 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.05 -0.30 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.55 -0.30 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.06 -0.28 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.55 -0.30 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.05 -0.30 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 0.00 22 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.27 -0.03 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.45 -0.06 21 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 0.74 -0.06 22 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.10 -0.09 22 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.59 -0.11 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.21 -0.14 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.89 -0.12 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.69 -0.17 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.73 -0.21 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.10 -0.26 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.25 -0.28 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.72 -0.32 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.37 -0.33 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.51 -0.37 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.44 -0.41 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.38 -0.12 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.63 -0.51 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.05 -0.38 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.55 -0.30 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.06 -0.28 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.55 -0.30 27 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.27 - 21 0 0 -
29SEP27 62.50 P 0.00 0.00 0.00 0.44 -0.04 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.67 -0.04 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.02 -0.06 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.46 -0.07 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.02 -0.09 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.71 -0.12 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.53 -0.15 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.46 -0.17 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.45 -0.18 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.57 -0.26 20 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.91 -0.21 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.34 -0.31 20 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.98 -0.38 20 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.94 -0.35 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.84 -0.36 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.83 -0.26 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.92 -0.24 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.17 -0.28 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.56 -0.29 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.06 -0.28 23 0 0 0
TOTAL PUT 524 6,041 +324
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$ 9.325
29OCT26 6.75 C 0.00 0.00 0.00 2.59 +0.22 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.34 +0.22 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.09 +0.22 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.84 +0.22 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.60 +0.22 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.36 +0.22 33 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.12 +0.20 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.90 +0.19 31 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.70 +0.16 31 0 30 0
29OCT26 9.00 C 0.49 0.49 0.49 0.51 +0.13 29 30 61 +30
29OCT26 9.25 C 0.00 0.00 0.00 0.36 +0.11 29 0 227 0
29OCT26 9.50 C 0.18 0.20 0.18 0.25 +0.08 30 3 82 +1
29OCT26 9.75 C 0.15 0.15 0.15 0.16 +0.06 30 245 208 +88
29OCT26 10.00 C 0.07 0.07 0.07 0.10 +0.04 30 22 415 0
29OCT26 10.50 C 0.02 0.03 0.02 0.04 +0.02 31 5 220 +2
29OCT26 11.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 386 0
29OCT26 12.00 C 0.02 0.02 0.02 0.01 0.00 43 1 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.61 +0.21 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.36 +0.20 28 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.09 +0.17 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.84 +0.18 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.61 +0.18 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.40 +0.18 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.20 +0.19 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.00 +0.15 30 0 0 0
27NOV26 8.75 C 0.66 0.66 0.66 0.81 +0.13 30 15 30 +15
27NOV26 9.00 C 0.58 0.64 0.56 0.64 +0.11 29 59 106 +35
27NOV26 9.25 C 0.50 0.50 0.50 0.50 +0.09 29 30 45 +15
27NOV26 9.50 C 0.38 0.38 0.38 0.38 +0.07 29 15 44 0
27NOV26 9.75 C 0.28 0.28 0.28 0.29 +0.06 30 3 79 +3
27NOV26 10.00 C 0.18 0.20 0.18 0.22 +0.05 30 30 115 +30
27NOV26 10.50 C 0.09 0.12 0.09 0.12 +0.03 31 49 108 +49
27NOV26 11.00 C 0.06 0.06 0.06 0.06 +0.02 31 15 251 +10
27NOV26 11.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.62 +0.18 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.38 +0.18 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.15 +0.18 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 +0.20 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.70 +0.20 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.49 +0.19 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.25 +0.14 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 +0.16 30 0 23 0
30DEC26 8.75 C 0.82 0.82 0.82 0.91 +0.11 29 15 43 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.77 +0.11 30 0 13 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 +0.10 30 0 50 0
30DEC26 9.50 C 0.51 0.52 0.51 0.51 +0.07 30 19 76 +19
30DEC26 9.75 C 0.39 0.39 0.39 0.41 +0.06 30 15 126 +1
30DEC26 10.00 C 0.33 0.33 0.33 0.33 +0.05 30 2 80 +2
30DEC26 10.50 C 0.00 0.00 0.00 0.21 +0.04 30 0 93 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 143 0
30DEC26 11.50 C 0.08 0.09 0.08 0.07 +0.01 30 304 905 +204
30DEC26 12.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 292 0
30DEC26 12.50 C 0.04 0.04 0.04 0.03 +0.02 33 3 307 +3
30DEC26 13.00 C 0.03 0.03 0.02 0.02 +0.01 34 3 537 0
30DEC26 13.50 C 0.03 0.03 0.03 0.01 0.00 33 7 162 -7
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.62 - 0 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 2.38 - 0 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 2.15 - 19 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 1.92 - 23 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 1.71 - 26 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 1.52 - 28 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 1.33 - 28 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 1.20 - 31 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 1.04 - 31 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.87 - 30 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.74 - 30 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.63 - 31 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.53 - 31 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.45 - 31 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.31 - 32 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 0.21 - 32 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 0.13 - 31 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 0.09 - 32 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.70 +0.14 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.48 +0.13 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.25 +0.11 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.05 +0.11 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.86 +0.15 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.66 +0.12 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 +0.11 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.32 +0.09 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 +0.12 32 0 0 0
30MAR27 9.00 C 0.97 0.97 0.97 1.06 +0.10 31 15 15 +15
30MAR27 9.25 C 0.00 0.00 0.00 0.94 +0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 +0.08 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 +0.07 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 +0.07 32 0 7 0
30MAR27 10.50 C 0.45 0.45 0.45 0.48 +0.06 32 15 66 +14
30MAR27 11.00 C 0.00 0.00 0.00 0.35 +0.04 32 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 +0.04 32 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 2.79 +0.12 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.60 +0.14 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.38 +0.11 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.19 +0.11 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.00 +0.10 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.83 +0.12 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.68 +0.12 34 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 +0.09 34 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.37 +0.08 34 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.23 +0.07 34 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.11 +0.06 34 0 15 0
29JUN27 9.50 C 0.96 0.96 0.96 1.00 +0.05 34 15 15 +15
29JUN27 9.75 C 0.00 0.00 0.00 0.89 +0.01 34 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 -0.01 33 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 0.00 33 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 +0.01 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 +0.01 34 0 121 0
29JUN27 12.00 C 0.33 0.33 0.33 0.31 -0.01 34 3 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 0.00 34 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 0.00 34 0 18 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 2.86 +0.19 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.66 +0.18 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.47 +0.17 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.29 +0.16 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.13 +0.16 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.97 +0.17 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.78 +0.14 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.63 +0.12 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.50 +0.12 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.38 +0.11 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.27 +0.10 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.16 +0.09 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.07 +0.09 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.98 +0.08 35 0 6 0
29SEP27 10.50 C 0.00 0.00 0.00 0.82 +0.06 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.69 +0.06 35 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.58 +0.02 35 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.48 +0.01 35 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.40 +0.01 35 0 14 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 +0.01 36 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.29 +0.02 36 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 105 0
29SEP27 15.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.11 0.00 36 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 336 0
TOTAL CALL 938 11,456 +559
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29OCT26 8.00 P 0.02 0.02 0.02 0.02 -0.01 34 10 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.02 32 0 172 0
29OCT26 8.50 P 0.06 0.07 0.06 0.06 -0.04 31 6 292 0
29OCT26 8.75 P 0.16 0.16 0.13 0.11 -0.06 31 2 347 +1
29OCT26 9.00 P 0.17 0.18 0.17 0.18 -0.08 31 84 411 0
29OCT26 9.25 P 0.27 0.27 0.27 0.28 -0.12 31 44 123 +35
29OCT26 9.50 P 0.41 0.41 0.41 0.41 -0.13 30 6 2,112 +5
29OCT26 9.75 P 0.00 0.00 0.00 0.58 -0.16 31 0 165 0
29OCT26 10.00 P 0.00 0.00 0.00 0.76 -0.19 30 0 175 0
29OCT26 10.50 P 0.00 0.00 0.00 1.23 -0.18 37 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.68 -0.22 33 0 248 0
29OCT26 11.50 P 0.00 0.00 0.00 2.21 -0.19 51 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.68 -0.22 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.18 -0.22 53 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.68 -0.22 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.20 -0.20 76 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.71 -0.19 85 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.21 -0.19 91 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.68 -0.22 80 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.18 -0.22 85 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.68 -0.22 90 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.18 -0.22 94 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.68 -0.22 98 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 -0.04 31 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 -0.06 31 0 1,058 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 -0.08 31 0 43 0
27NOV26 9.00 P 0.00 0.00 0.00 0.30 -0.09 31 0 93 0
27NOV26 9.25 P 0.00 0.00 0.00 0.41 -0.10 31 0 62 0
27NOV26 9.50 P 0.55 0.55 0.55 0.54 -0.12 31 1 211 -1
27NOV26 9.75 P 0.00 0.00 0.00 0.70 -0.14 31 0 51 0
27NOV26 10.00 P 0.00 0.00 0.00 0.86 -0.17 30 0 230 0
27NOV26 10.50 P 1.31 1.31 1.26 1.26 -0.19 31 2 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.75 -0.17 37 0 219 0
27NOV26 11.50 P 0.00 0.00 0.00 2.23 -0.17 41 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.68 -0.22 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.18 -0.22 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.68 -0.22 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.20 -0.20 57 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.71 -0.19 63 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.21 -0.19 68 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.68 -0.22 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.18 -0.22 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.68 -0.22 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.18 -0.22 72 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.68 -0.22 75 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.03 31 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 71 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.06 30 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.07 31 0 50 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 -0.08 31 0 43 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.09 31 0 143 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 -0.11 31 0 87 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.11 31 0 158 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.13 31 0 236 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.16 30 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.36 -0.15 33 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.80 -0.16 35 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.24 -0.18 35 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.73 -0.17 39 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.22 -0.18 43 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.68 -0.22 39 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 -0.20 47 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.71 -0.19 53 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.21 -0.19 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.68 -0.22 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.18 -0.22 55 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.68 -0.22 58 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.18 -0.22 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.68 -0.22 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.20 -0.20 72 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.68 -0.22 68 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.18 -0.22 71 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.68 -0.22 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.18 -0.22 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.68 -0.22 78 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.68 -0.22 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.68 -0.22 86 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.68 -0.22 90 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.68 -0.22 94 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 - 32 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.04 - 33 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.06 - 33 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.08 - 32 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.12 - 32 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.16 - 31 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.23 - 32 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.30 - 32 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.39 - 32 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.49 - 32 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.60 - 31 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.74 - 32 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.89 - 32 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 1.04 - 31 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 1.44 - 34 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 1.85 - 35 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 2.30 - 37 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 2.77 - 39 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 3.24 - 40 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.04 32 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.05 32 0 16 0
30MAR27 7.75 P 0.16 0.16 0.16 0.20 -0.06 32 1 17 +1
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.05 32 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.06 32 0 10 0
30MAR27 8.50 P 0.48 0.48 0.48 0.43 -0.07 32 15 65 +13
30MAR27 8.75 P 0.00 0.00 0.00 0.52 -0.08 32 0 33 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 -0.08 32 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.75 -0.09 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.88 -0.11 32 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.03 -0.13 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 -0.12 33 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 -0.14 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 -0.14 34 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.38 -0.14 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.83 -0.12 37 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.28 -0.14 38 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.75 -0.15 39 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.24 -0.16 41 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.71 -0.19 41 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.21 -0.19 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.68 -0.22 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.18 -0.22 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.68 -0.22 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.18 -0.22 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.68 -0.22 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.20 -0.20 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.68 -0.22 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.18 -0.22 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.68 -0.22 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.18 -0.22 59 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.68 -0.22 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.68 -0.22 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.68 -0.22 68 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.68 -0.22 71 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.68 -0.22 74 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.18 -0.07 33 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.24 -0.07 34 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 -0.07 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 -0.09 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 -0.10 34 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 -0.12 33 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 -0.13 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 -0.15 33 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 0.85 -0.15 33 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 0.97 -0.17 33 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.11 -0.17 33 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.28 -0.15 33 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.45 -0.14 34 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.61 -0.15 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.98 -0.12 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.35 -0.13 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.75 -0.13 34 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.18 -0.12 35 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.61 -0.13 35 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.05 -0.13 35 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.50 -0.14 35 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.96 -0.14 36 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.42 -0.14 35 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.89 -0.22 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.36 -0.22 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.83 -0.23 33 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.31 -0.24 32 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.80 -0.23 34 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.29 -0.22 35 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 -0.06 36 0 0 0
29SEP27 7.00 P 0.41 0.41 0.41 0.39 -0.07 36 10 20 +10
29SEP27 7.25 P 0.00 0.00 0.00 0.47 -0.07 36 0 3 0
29SEP27 7.50 P 0.00 0.00 0.00 0.56 -0.08 37 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.65 -0.09 37 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.76 -0.09 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.86 -0.11 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.99 -0.11 37 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.12 -0.12 37 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.25 -0.14 37 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.40 -0.13 37 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 1.55 -0.15 37 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.71 -0.15 37 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.88 -0.15 38 0 58 0
29SEP27 10.50 P 0.00 0.00 0.00 2.23 -0.17 38 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.60 -0.18 38 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 3.00 -0.09 39 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.31 -0.19 36 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.72 -0.20 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.15 -0.20 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.59 -0.20 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.03 -0.21 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.49 -0.21 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.95 -0.21 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.42 -0.21 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.88 -0.22 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.36 -0.22 36 0 0 0
TOTAL PUT 181 11,704 +64
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$ 59.650
29OCT26 44.00 C 0.00 0.00 0.00 15.67 +0.06 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.76 +0.14 34 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.76 +0.14 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.68 +0.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.65 +0.02 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.77 +0.13 24 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.77 +0.15 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.28 +0.15 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.81 +0.13 15 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.56 +0.07 15 0 45 0
29OCT26 60.00 C 1.00 1.00 0.92 0.94 +0.01 15 60 243 +16
29OCT26 62.50 C 0.25 0.25 0.20 0.23 -0.02 15 114 199 -74
29OCT26 65.00 C 0.04 0.04 0.04 0.04 -0.01 16 8 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.75 +0.01 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.76 +0.01 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.77 +0.01 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.78 +0.01 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.79 +0.01 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.89 +0.10 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.89 +0.14 14 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.43 +0.14 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 5.08 +0.18 16 0 15 0
27NOV26 57.50 C 3.04 3.04 2.95 3.01 +0.12 16 42 59 +27
27NOV26 60.00 C 0.00 0.00 0.00 1.51 +0.07 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 0.61 0.00 16 0 156 0
27NOV26 65.00 C 0.22 0.23 0.22 0.21 -0.01 16 16 114 -15
27NOV26 67.50 C 0.00 0.00 0.00 0.06 0.00 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.89 +0.01 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.90 +0.02 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.91 +0.02 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.93 +0.03 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.95 +0.02 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.95 +0.02 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.97 +0.02 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.98 +0.02 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.02 +0.03 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.04 +0.14 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.63 +0.15 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.33 +0.14 15 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.42 +0.13 15 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 1.93 +0.07 15 0 38 0
30DEC26 62.50 C 0.00 0.00 0.00 0.95 +0.01 15 0 47 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 +0.01 16 0 40 0
30DEC26 67.50 C 0.20 0.20 0.20 0.17 0.00 16 15 92 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 16 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 15.10 - 18 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 14.11 - 17 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 13.13 - 18 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 12.15 - 17 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 11.15 - 15 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 10.18 - 15 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 7.80 - 15 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 5.58 - 15 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 3.70 - 15 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 2.23 - 15 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 1.23 - 15 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 0.61 - 15 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 0.28 - 15 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 0.12 - 15 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 0.05 - 16 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 0.02 - 16 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 0.01 - 16 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 17.36 +0.01 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.39 +0.02 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.41 +0.02 22 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.43 +0.02 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.45 +0.01 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.49 +0.02 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.53 +0.02 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.50 -0.07 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.23 +0.12 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.16 +0.10 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.35 +0.06 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.91 +0.03 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.85 +0.01 15 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 -0.01 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 0.00 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 -0.01 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 0.00 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 16 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.64 +0.17 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.67 +0.17 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.70 +0.17 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.73 +0.17 21 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.76 +0.01 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.80 +0.01 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.88 +0.03 19 0 0 0
29JUN27 50.00 C 10.85 10.85 10.85 10.56 -0.09 0 1 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.72 +0.16 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.69 +0.12 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.87 +0.02 16 50 69 +50
29JUN27 60.00 C 0.00 0.00 0.00 3.29 -0.14 15 50 60 +50
29JUN27 62.50 C 0.00 0.00 0.00 2.25 -0.06 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.43 -0.06 15 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.86 -0.07 15 0 0 0
29JUN27 70.00 C 0.66 0.66 0.66 0.50 -0.05 15 8 43 +8
29JUN27 72.50 C 0.46 0.46 0.46 0.28 -0.04 15 7 33 +7
29JUN27 75.00 C 0.00 0.00 0.00 0.15 -0.03 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.70 +0.17 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.73 +0.01 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.77 +0.01 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.82 +0.01 18 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.89 -0.11 18 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.86 +0.11 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.78 +0.11 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.89 +0.13 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.08 -0.05 15 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 3.81 +0.04 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.70 -0.09 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 1.92 -0.04 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.30 -0.05 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.86 -0.04 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.56 -0.02 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.35 -0.02 16 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.23 -0.01 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
TOTAL CALL 371 2,150 +84
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 747 0
29OCT26 55.00 P 0.09 0.12 0.09 0.04 -0.01 16 60 627 -8
29OCT26 57.50 P 0.39 0.39 0.36 0.29 -0.07 16 60 807 -7
29OCT26 60.00 P 1.20 1.27 1.20 1.22 -0.14 16 45 285 +30
29OCT26 62.50 P 3.12 3.12 3.12 2.98 -0.16 15 1 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.35 -0.15 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.85 -0.15 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.35 -0.15 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.97 -0.03 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.47 -0.03 50 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.94 -0.06 53 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.47 -0.03 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.97 -0.03 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.47 -0.03 71 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 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 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 15 0
27NOV26 55.00 P 0.26 0.26 0.26 0.17 -0.03 16 15 78 -13
27NOV26 57.50 P 0.67 0.67 0.67 0.64 -0.07 16 15 203 -15
27NOV26 60.00 P 1.69 1.69 1.69 1.64 -0.14 16 15 59 0
27NOV26 62.50 P 3.34 3.34 3.34 3.29 -0.20 16 14 74 +14
27NOV26 65.00 P 0.00 0.00 0.00 5.40 -0.15 16 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 7.85 -0.15 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.35 -0.15 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.97 -0.03 33 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.47 -0.03 37 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.97 -0.03 42 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.47 -0.03 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.97 -0.03 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.47 -0.03 53 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 19 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 16 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.01 16 0 47 0
30DEC26 55.00 P 0.35 0.35 0.35 0.32 -0.03 16 15 91 +15
30DEC26 57.50 P 0.00 0.00 0.00 0.87 -0.08 16 0 171 0
30DEC26 60.00 P 0.00 0.00 0.00 1.91 -0.12 16 0 368 0
30DEC26 62.50 P 3.59 3.59 3.59 3.49 -0.15 16 15 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.48 -0.14 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.85 -0.15 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.35 -0.15 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.97 -0.03 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.47 -0.03 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.97 -0.03 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.47 -0.03 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.97 -0.03 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.47 -0.03 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.97 -0.03 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.47 -0.03 50 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.01 - 15 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 0.02 - 15 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.04 - 16 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.14 - 15 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.44 - 15 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 1.05 - 15 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 2.09 - 15 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 3.69 - 16 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 5.55 - 15 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 7.86 - 15 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 10.35 - 0 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 12.97 - 25 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 15.47 - 29 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 17.97 - 32 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 20.47 - 35 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 22.97 - 37 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 -0.03 15 0 98 0
30MAR27 55.00 P 0.00 0.00 0.00 0.71 -0.05 15 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.38 -0.07 15 0 39 0
30MAR27 60.00 P 2.40 2.40 2.40 2.49 -0.10 15 6 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.94 -0.19 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.85 -0.16 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.94 -0.14 16 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.35 -0.15 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.97 -0.03 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.47 -0.03 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.97 -0.03 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.47 -0.03 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.97 -0.03 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.47 -0.03 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.97 -0.03 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.47 -0.03 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.09 -0.02 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.13 -0.03 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.19 -0.05 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.27 -0.06 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 -0.07 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.80 -0.11 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.48 -0.09 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.42 -0.15 15 50 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.71 -0.18 15 50 80 +50
29JUN27 62.50 P 0.00 0.00 0.00 5.27 -0.11 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.10 -0.21 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.13 -0.21 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.33 -0.19 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.56 +0.08 14 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.93 +0.12 13 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.28 +0.10 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.71 +0.14 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.13 -0.26 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.52 -0.32 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.15 -0.03 16 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 0.21 -0.03 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.29 -0.03 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.39 -0.05 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.51 -0.07 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.67 -0.07 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.16 -0.07 16 0 11 0
29SEP27 55.00 P 0.00 0.00 0.00 1.97 -0.02 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.93 -0.14 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.20 -0.13 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.74 -0.14 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.60 -0.02 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.46 -0.19 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.57 +0.05 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.77 -0.03 15 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.05 +0.11 15 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.38 +0.12 14 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.76 +0.13 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.15 -0.24 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.56 -0.29 0 0 0 0
TOTAL PUT 361 5,063 +66
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$ 20.240
29OCT26 15.00 C 0.00 0.00 0.00 5.28 +0.04 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.78 +0.04 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.28 +0.03 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.78 +0.05 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.29 +0.10 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.80 +0.09 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.32 +0.08 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.86 +0.06 26 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.44 +0.04 26 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 1.05 0.00 25 0 44 0
29OCT26 20.00 C 0.00 0.00 0.00 0.74 -0.02 25 0 132 0
29OCT26 21.00 C 0.29 0.29 0.29 0.34 +0.01 27 16 132 +16
29OCT26 22.00 C 0.11 0.11 0.11 0.11 -0.02 26 1 260 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.34 +0.06 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.78 -0.03 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.91 +0.08 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.47 +0.07 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.06 +0.06 27 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.68 +0.04 27 0 36 0
27NOV26 19.50 C 0.00 0.00 0.00 1.32 -0.01 26 0 105 0
27NOV26 20.00 C 0.94 0.94 0.94 1.03 -0.01 26 15 31 0
27NOV26 21.00 C 0.52 0.52 0.52 0.59 -0.01 26 1 45 0
27NOV26 22.00 C 0.31 0.33 0.31 0.31 0.00 27 16 98 +16
27NOV26 23.00 C 0.12 0.14 0.12 0.15 -0.01 27 10 273 +1
27NOV26 24.00 C 0.08 0.08 0.08 0.08 0.00 28 29 41 +19
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.34 -0.01 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.84 -0.03 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.37 -0.02 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.90 -0.02 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.43 +0.04 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.04 +0.07 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.62 +0.06 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.24 +0.05 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.89 +0.05 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.54 0.00 26 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.01 26 0 131 0
30DEC26 21.00 C 0.70 0.70 0.70 0.82 -0.01 26 15 100 -7
30DEC26 22.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 7 0
30DEC26 24.00 C 0.18 0.18 0.18 0.17 -0.01 27 5 13 +2
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.94 - 27 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 4.50 - 29 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 4.04 - 28 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 3.57 - 26 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 3.16 - 27 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 2.76 - 27 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 2.40 - 27 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 2.06 - 27 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 1.74 - 26 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 1.46 - 26 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.99 - 26 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 0.66 - 26 0 0 -
28JAN27 23.00 C 0.38 0.38 0.38 0.43 - 27 1 1 -
28JAN27 24.00 C 0.00 0.00 0.00 0.28 - 27 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.17 - 27 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 0.10 - 27 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 5.54 -0.04 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.11 -0.01 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.66 -0.02 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.24 -0.02 28 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.83 -0.01 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.43 +0.08 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.06 +0.07 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.72 +0.07 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.41 +0.07 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.06 -0.02 26 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.80 -0.02 27 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.35 -0.03 27 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 1.01 -0.01 27 0 54 0
30MAR27 23.00 C 0.68 0.68 0.68 0.76 +0.03 28 2 18 +2
30MAR27 24.00 C 0.00 0.00 0.00 0.54 +0.02 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 0.00 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 0.00 27 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.83 -0.02 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.40 -0.02 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.99 +0.03 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.59 -0.01 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.21 +0.03 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.85 +0.10 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.50 +0.09 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.18 +0.08 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.88 +0.07 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.60 +0.02 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.34 +0.02 28 0 95 0
29JUN27 21.00 C 1.70 1.70 1.70 1.90 +0.07 29 7 102 +7
29JUN27 22.00 C 0.00 0.00 0.00 1.51 +0.05 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.16 +0.05 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.91 -0.01 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.73 +0.01 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.57 +0.02 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.44 +0.02 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.91 +0.04 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.49 +0.05 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.09 +0.07 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.71 +0.09 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.32 +0.09 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.96 +0.09 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.61 +0.18 30 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.19 +0.07 28 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.90 +0.07 28 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.70 +0.12 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.44 +0.07 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.98 +0.07 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.59 +0.06 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.26 +0.04 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.00 +0.04 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.79 +0.04 29 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.48 +0.02 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
TOTAL CALL 118 4,188 +56
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 100 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 -0.06 26 0 123 0
29OCT26 19.50 P 0.00 0.00 0.00 0.30 -0.06 27 0 393 0
29OCT26 20.00 P 0.00 0.00 0.00 0.49 -0.06 27 0 400 0
29OCT26 21.00 P 1.15 1.15 1.15 1.08 -0.05 28 1 370 0
29OCT26 22.00 P 0.00 0.00 0.00 1.84 -0.11 26 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.77 -0.10 27 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.84 -0.02 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.84 -0.02 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.84 -0.02 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.84 -0.02 66 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.84 -0.02 72 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.84 -0.02 78 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.80 -0.06 77 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.84 -0.02 89 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.84 -0.02 94 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 28 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 11 0
27NOV26 18.00 P 0.21 0.21 0.21 0.15 -0.03 28 10 27 +10
27NOV26 18.50 P 0.27 0.27 0.27 0.24 -0.04 28 1 81 -1
27NOV26 19.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 79 0
27NOV26 19.50 P 0.64 0.64 0.54 0.54 -0.06 28 19 76 +15
27NOV26 20.00 P 0.90 0.90 0.75 0.75 -0.05 28 16 118 +16
27NOV26 21.00 P 0.00 0.00 0.00 1.32 -0.04 28 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.06 -0.04 29 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 2.84 -0.11 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.84 -0.04 33 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.84 -0.02 39 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.84 -0.02 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.84 -0.02 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.84 -0.02 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.84 -0.02 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.80 -0.06 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.84 -0.02 66 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.84 -0.02 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 44 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.04 27 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 -0.05 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 -0.04 27 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.04 27 0 216 0
30DEC26 21.00 P 0.00 0.00 0.00 1.50 -0.03 28 0 92 0
30DEC26 22.00 P 2.14 2.14 2.14 2.20 -0.02 28 15 48 -12
30DEC26 23.00 P 0.00 0.00 0.00 2.94 -0.10 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.90 +0.02 31 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.84 -0.03 32 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 5.84 -0.02 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.84 -0.02 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.84 -0.02 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.84 -0.02 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.83 -0.03 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.84 -0.02 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.84 -0.02 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.83 -0.03 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.83 -0.03 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.83 -0.03 66 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.83 -0.03 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.83 -0.03 72 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 - 28 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.07 - 27 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.12 - 27 0 0 -
28JAN27 17.00 P 0.22 0.22 0.22 0.17 - 27 2 2 -
28JAN27 17.50 P 0.00 0.00 0.00 0.25 - 27 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.36 - 27 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.49 - 27 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.65 - 27 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.84 - 27 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 1.06 - 27 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 1.62 - 27 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 2.29 - 27 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 3.02 - 27 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 3.92 - 28 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 4.84 - 29 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 5.84 - 33 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 6.84 - 37 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 7.84 - 40 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 8.84 - 44 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.01 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 0.00 28 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 -0.01 27 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 -0.01 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.09 -0.03 27 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.35 0.00 28 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 -0.01 28 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.56 0.00 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.27 -0.02 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.05 -0.02 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.93 -0.01 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.85 -0.06 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.84 -0.03 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.84 -0.02 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.84 -0.02 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.83 -0.03 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.84 -0.02 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.84 -0.02 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.83 -0.03 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.83 -0.03 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.83 -0.03 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.83 -0.03 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 -0.01 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.47 -0.01 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.73 -0.02 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.90 -0.02 29 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 1.06 -0.01 29 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.26 -0.03 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.51 -0.03 29 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.71 -0.01 29 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.25 -0.03 29 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.86 -0.01 29 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.55 -0.05 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.30 -0.05 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.11 -0.05 29 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.96 -0.07 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.85 -0.03 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.84 -0.05 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.84 -0.02 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.83 -0.03 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.84 -0.02 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.84 -0.02 39 0 0 0
29SEP27 15.00 P 0.49 0.49 0.49 0.46 -0.04 28 2 2 +2
29SEP27 15.50 P 0.00 0.00 0.00 0.61 0.00 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.73 -0.02 28 0 13 0
29SEP27 16.50 P 0.00 0.00 0.00 0.87 -0.02 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.03 -0.03 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.21 -0.03 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.42 -0.02 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.64 -0.03 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.88 -0.03 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.14 -0.04 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.41 -0.04 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.01 -0.04 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.67 -0.05 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.38 -0.05 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.12 -0.07 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.91 -0.07 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.73 -0.07 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.57 -0.08 22 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.44 -0.07 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.32 -0.08 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.21 -0.09 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.13 -0.08 0 0 0 0
TOTAL PUT 66 4,633 +30
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$ 387.800
02OCT26 292.50 C 0.00 0.00 0.00 95.35 - 108 0 0 -
02OCT26 295.00 C 0.00 0.00 0.00 92.85 +0.38 103 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 90.35 +0.13 98 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 87.85 +0.13 90 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 82.85 +0.13 0 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 77.85 +0.12 0 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 72.85 +0.97 0 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 67.85 +0.97 0 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 62.85 +0.97 0 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 57.85 +0.96 0 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 52.86 +0.97 63 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 47.86 +0.97 56 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 42.86 +0.96 50 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 37.86 +0.95 43 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 32.86 +0.94 36 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 27.87 +0.93 37 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 22.88 +0.49 33 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 17.90 +0.48 28 0 0 0
02OCT26 375.00 C 11.25 11.25 11.25 12.97 +0.46 25 15 15 +15
02OCT26 380.00 C 6.49 6.49 6.49 8.19 +0.42 22 2 2 +2
02OCT26 385.00 C 2.70 2.70 2.70 3.78 +0.22 17 15 30 -15
02OCT26 390.00 C 0.55 1.20 0.54 0.90 -0.30 15 153 367 +44
02OCT26 395.00 C 0.11 0.17 0.11 0.38 +0.12 21 506 612 -75
02OCT26 400.00 C 0.01 0.01 0.01 0.21 +0.17 27 15 337 -15
02OCT26 405.00 C 0.00 0.00 0.00 0.15 +0.14 33 0 27 0
02OCT26 410.00 C 0.00 0.00 0.00 0.12 +0.11 39 0 87 0
02OCT26 415.00 C 0.00 0.00 0.00 0.10 +0.09 44 0 38 0
02OCT26 420.00 C 0.00 0.00 0.00 0.09 +0.08 50 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.08 +0.07 55 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.07 +0.06 60 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.06 +0.05 65 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 95.52 - 52 0 0 -
09OCT26 295.00 C 0.00 0.00 0.00 93.02 +0.10 45 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 90.52 +0.10 0 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 88.02 +0.10 0 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 83.03 +0.10 46 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 78.03 +0.10 0 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 73.03 +0.97 0 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 68.04 +0.97 36 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 63.04 +0.97 0 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 58.05 +0.97 32 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 53.05 +0.97 26 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 48.06 +0.97 28 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 43.07 +0.97 27 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 38.08 +0.96 25 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 33.11 +0.95 24 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 28.15 +0.92 22 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 23.24 +0.85 21 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 17.91 +0.28 0 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 13.33 -0.19 14 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 9.11 -0.16 15 0 0 0
09OCT26 385.00 C 4.40 6.15 4.40 5.44 -0.21 15 55 49 +34
09OCT26 390.00 C 2.34 3.25 2.12 2.65 -0.52 14 902 523 +348
09OCT26 395.00 C 1.10 1.50 0.95 1.24 -0.30 15 118 458 +50
09OCT26 400.00 C 0.45 0.53 0.45 0.54 -0.15 15 114 312 +114
09OCT26 405.00 C 0.00 0.00 0.00 0.22 -0.05 16 0 47 0
09OCT26 410.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 6 0
09OCT26 415.00 C 0.00 0.00 0.00 0.10 +0.07 20 0 5 0
09OCT26 420.00 C 0.00 0.00 0.00 0.09 +0.08 23 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.08 +0.07 26 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
09OCT26 455.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
09OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 190.77 +0.02 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 188.28 +0.02 61 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 183.29 +0.02 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 178.30 +0.02 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 173.32 +0.02 62 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 168.33 +0.02 57 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 163.34 +0.02 51 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 158.35 +0.02 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 153.36 +0.23 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 148.38 +0.02 51 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 143.39 +0.02 47 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 138.40 +0.01 42 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 133.41 +0.01 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 128.42 +0.01 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 123.44 +0.01 41 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 118.45 0.00 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 113.46 0.00 33 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 108.47 -0.01 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 103.48 -0.02 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 98.50 -0.02 32 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 93.51 -0.04 29 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 88.52 -0.05 25 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 78.54 -0.08 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 68.57 +0.96 21 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 58.61 +0.93 21 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 48.69 +0.88 20 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 38.88 +0.79 19 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 29.35 +0.63 19 0 1 0
29OCT26 370.00 C 0.00 0.00 0.00 19.91 -0.39 16 0 358 0
29OCT26 380.00 C 11.66 12.20 11.66 12.36 -0.31 16 9 1,038 -6
29OCT26 390.00 C 5.80 7.09 5.80 6.58 -0.18 16 185 833 +50
29OCT26 400.00 C 2.75 3.25 2.60 3.08 -0.17 16 377 4,013 +14
29OCT26 410.00 C 1.26 1.45 1.14 1.23 -0.14 16 323 5,206 -100
29OCT26 420.00 C 0.65 0.65 0.50 0.44 -0.06 17 121 3,220 -11
29OCT26 430.00 C 0.26 0.29 0.26 0.13 -0.04 17 15 2,447 0
29OCT26 440.00 C 0.19 0.19 0.17 0.05 0.00 17 9 2,429 -1
29OCT26 450.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 1,592 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 20 0 983 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 24 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 26 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 28 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 30 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 32 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 190.77 -0.55 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 188.28 -0.55 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 183.29 -0.58 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 178.30 -0.60 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 173.32 -0.59 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 168.33 -0.62 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 163.34 -0.66 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 158.35 -0.66 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 153.36 -0.67 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 148.38 -0.70 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 143.42 -0.68 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 138.46 -0.69 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 133.46 -0.71 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 128.49 -0.72 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 123.51 -0.75 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 118.57 -0.73 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 113.64 -0.70 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 108.64 -0.58 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 103.66 -0.74 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 98.75 -0.68 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 94.13 -0.33 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 88.79 -0.60 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 78.68 -1.02 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 69.48 +0.91 22 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 59.71 +0.85 21 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 50.14 +0.78 21 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 40.90 +0.67 20 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 32.18 +0.54 20 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 23.79 -0.32 19 0 56 0
27NOV26 380.00 C 16.74 16.74 16.74 16.88 -0.55 18 1 35 +1
27NOV26 390.00 C 11.14 11.14 11.14 11.43 -0.32 18 1 241 +1
27NOV26 400.00 C 7.10 7.53 6.90 7.40 -0.24 18 32 1,001 +15
27NOV26 410.00 C 4.40 4.60 4.40 4.61 -0.04 19 120 2,714 +87
27NOV26 420.00 C 2.78 3.13 2.72 2.86 +0.09 19 254 2,095 +233
27NOV26 430.00 C 1.73 1.90 1.64 1.64 +0.09 19 101 3,174 +33
27NOV26 440.00 C 1.06 1.24 1.06 0.90 +0.08 19 5 1,074 0
27NOV26 450.00 C 0.78 0.78 0.73 0.48 +0.06 20 6 1,972 +5
27NOV26 460.00 C 0.00 0.00 0.00 0.25 +0.05 20 0 701 0
27NOV26 470.00 C 0.41 0.41 0.41 0.13 +0.03 20 5 1,402 -5
27NOV26 480.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 80 0
27NOV26 500.00 C 0.16 0.16 0.16 0.02 +0.01 21 100 249 +100
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 24 0 73 0
27NOV26 540.00 C 0.10 0.10 0.10 0.01 0.00 25 30 33 -2
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 191.88 +0.56 52 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 189.20 +0.37 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 184.45 +0.58 50 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 179.08 +0.18 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 174.30 +0.39 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 169.27 -0.47 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 164.61 +0.61 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 159.44 -0.51 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 154.80 +0.77 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 149.63 +0.55 33 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 144.55 -0.46 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 139.53 -0.51 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 134.77 -0.35 31 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 129.79 -0.39 29 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 124.70 -0.53 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 119.89 -0.40 28 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 114.95 +0.61 27 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 109.85 -0.57 0 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 105.08 -0.42 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.10 -0.50 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.01 -0.68 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 90.03 -0.78 0 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 80.56 -0.67 24 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 70.70 +0.86 21 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 61.24 +0.82 21 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 52.07 +0.74 21 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 43.36 +0.66 21 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 35.23 +0.57 20 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 27.54 -0.27 20 0 777 0
30DEC26 380.00 C 20.38 20.60 20.38 21.05 -0.26 19 45 1,155 0
30DEC26 390.00 C 15.19 15.19 15.19 15.81 -0.06 20 15 1,736 0
30DEC26 400.00 C 10.90 11.38 10.80 11.39 -0.32 19 68 5,745 +65
30DEC26 410.00 C 0.00 0.00 0.00 8.20 -0.23 20 0 4,801 0
30DEC26 420.00 C 5.65 5.73 5.50 5.72 -0.23 20 26 7,046 +1
30DEC26 430.00 C 3.85 4.32 3.85 4.03 -0.10 20 115 1,945 +103
30DEC26 440.00 C 2.84 2.92 2.84 2.80 -0.02 21 11 1,852 +2
30DEC26 450.00 C 2.06 2.31 2.06 1.86 -0.04 21 14 3,108 0
30DEC26 460.00 C 1.75 1.75 1.64 1.22 -0.04 21 33 6,559 +32
30DEC26 470.00 C 0.00 0.00 0.00 0.80 -0.03 21 0 7,835 0
30DEC26 480.00 C 1.01 1.06 1.01 0.51 -0.03 21 2 984 0
30DEC26 490.00 C 0.00 0.00 0.00 0.33 -0.02 21 0 282 0
30DEC26 500.00 C 0.72 0.72 0.70 0.21 -0.02 22 50 1,325 0
30DEC26 510.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 233 0
30DEC26 540.00 C 0.00 0.00 0.00 0.04 0.00 23 0 338 0
30DEC26 550.00 C 0.32 0.32 0.32 0.02 0.00 22 2 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 22 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 23 0 117 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
30DEC26 600.00 C 0.22 0.22 0.22 0.01 0.00 26 2 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 28 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 29 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC26 710.00 C 0.16 0.16 0.16 0.01 0.00 35 21 21 +21
30DEC26 720.00 C 0.16 0.16 0.16 0.01 0.00 36 22 115 0
30DEC26 730.00 C 0.15 0.15 0.15 0.01 0.00 37 23 130 0
28JAN27 197.50 C 0.00 0.00 0.00 192.25 - 0 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 189.78 - 34 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 184.83 - 33 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 179.87 - 0 0 0 -
28JAN27 215.00 C 0.00 0.00 0.00 174.92 - 0 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 169.97 - 0 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 165.02 - 0 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 160.07 - 0 0 0 -
28JAN27 235.00 C 0.00 0.00 0.00 155.12 - 0 0 0 -
28JAN27 240.00 C 0.00 0.00 0.00 150.17 - 0 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 145.22 - 0 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 140.27 - 18 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 135.33 - 23 0 0 -
28JAN27 260.00 C 0.00 0.00 0.00 130.38 - 23 0 0 -
28JAN27 265.00 C 0.00 0.00 0.00 125.43 - 22 0 0 -
28JAN27 270.00 C 0.00 0.00 0.00 120.49 - 22 0 0 -
28JAN27 275.00 C 0.00 0.00 0.00 115.56 - 22 0 0 -
28JAN27 280.00 C 0.00 0.00 0.00 110.63 - 22 0 0 -
28JAN27 285.00 C 0.00 0.00 0.00 105.70 - 22 0 0 -
28JAN27 290.00 C 0.00 0.00 0.00 100.84 - 23 0 0 -
28JAN27 295.00 C 0.00 0.00 0.00 95.92 - 22 0 0 -
28JAN27 300.00 C 0.00 0.00 0.00 91.30 - 24 0 0 -
28JAN27 310.00 C 0.00 0.00 0.00 81.84 - 24 0 0 -
28JAN27 320.00 C 0.00 0.00 0.00 71.90 - 21 0 0 -
28JAN27 330.00 C 0.00 0.00 0.00 62.68 - 21 0 0 -
28JAN27 340.00 C 0.00 0.00 0.00 53.82 - 21 0 0 -
28JAN27 350.00 C 0.00 0.00 0.00 45.43 - 21 0 0 -
28JAN27 360.00 C 0.00 0.00 0.00 37.63 - 20 0 0 -
28JAN27 370.00 C 0.00 0.00 0.00 30.52 - 20 0 0 -
28JAN27 380.00 C 0.00 0.00 0.00 23.94 - 20 0 0 -
28JAN27 390.00 C 18.47 18.47 18.47 18.72 - 20 15 15 -
28JAN27 400.00 C 0.00 0.00 0.00 14.36 - 20 0 0 -
28JAN27 410.00 C 0.00 0.00 0.00 10.99 - 20 0 0 -
28JAN27 420.00 C 7.80 8.50 7.80 8.45 - 21 30 29 -
28JAN27 430.00 C 6.02 6.06 6.02 6.47 - 21 12 12 -
28JAN27 440.00 C 4.70 4.70 4.70 4.94 - 21 1 1 -
28JAN27 450.00 C 3.52 3.59 3.52 3.77 - 22 12 12 -
28JAN27 460.00 C 2.72 2.76 2.72 2.87 - 22 40 40 -
28JAN27 470.00 C 2.13 2.15 2.13 2.19 - 23 120 120 -
28JAN27 480.00 C 0.00 0.00 0.00 1.73 - 23 0 0 -
28JAN27 490.00 C 1.40 1.40 1.40 1.37 - 24 30 30 -
28JAN27 500.00 C 0.00 0.00 0.00 1.06 - 24 0 0 -
28JAN27 510.00 C 0.00 0.00 0.00 0.80 - 24 0 0 -
28JAN27 520.00 C 0.00 0.00 0.00 0.62 - 25 0 0 -
28JAN27 530.00 C 0.70 0.70 0.70 0.49 - 25 10 10 -
28JAN27 540.00 C 0.00 0.00 0.00 0.38 - 26 0 0 -
28JAN27 550.00 C 0.00 0.00 0.00 0.31 - 26 0 0 -
28JAN27 560.00 C 0.00 0.00 0.00 0.25 - 26 0 0 -
28JAN27 570.00 C 0.00 0.00 0.00 0.20 - 27 0 0 -
28JAN27 580.00 C 0.00 0.00 0.00 0.16 - 27 0 0 -
28JAN27 590.00 C 0.00 0.00 0.00 0.13 - 28 0 0 -
28JAN27 600.00 C 0.00 0.00 0.00 0.11 - 28 0 0 -
28JAN27 610.00 C 0.00 0.00 0.00 0.09 - 28 0 0 -
28JAN27 620.00 C 0.00 0.00 0.00 0.08 - 29 0 0 -
28JAN27 630.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 640.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
28JAN27 650.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
28JAN27 660.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
28JAN27 670.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
28JAN27 680.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 690.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 192.92 +0.99 31 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 190.45 +0.99 28 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 185.51 +0.98 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 180.58 +0.98 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 175.65 +0.99 26 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 170.72 +0.98 27 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 165.78 +0.98 23 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 160.85 +0.90 24 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 155.93 +1.00 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 151.00 +1.00 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 146.07 +1.00 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 141.16 +1.02 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 136.24 +1.02 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 131.86 +1.56 31 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 127.50 -0.04 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 121.81 -1.10 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 116.99 -1.12 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 112.28 -1.03 27 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 107.40 -1.12 26 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 102.71 -1.04 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.96 -1.04 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 93.38 -0.60 26 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 84.03 -0.57 25 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 74.32 -0.93 23 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 65.55 +1.22 22 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 57.16 +1.12 22 0 2,513 0
30MAR27 350.00 C 0.00 0.00 0.00 49.22 +0.96 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 41.83 +0.75 22 0 885 0
30MAR27 370.00 C 34.85 35.53 34.47 34.83 -0.31 21 175 1,755 +75
30MAR27 380.00 C 28.96 28.96 28.96 28.86 -0.28 21 15 1,730 +15
30MAR27 390.00 C 0.00 0.00 0.00 23.66 -0.24 21 0 1,394 0
30MAR27 400.00 C 19.43 19.57 19.43 19.25 -0.18 21 17 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 15.57 -0.44 21 0 3,584 0
30MAR27 420.00 C 12.55 12.80 12.55 12.88 +0.11 22 30 2,800 0
30MAR27 430.00 C 10.23 10.23 10.23 10.13 +0.03 22 7 284 -7
30MAR27 440.00 C 0.00 0.00 0.00 8.18 +0.18 22 0 2,475 0
30MAR27 450.00 C 0.00 0.00 0.00 6.64 +0.39 22 0 1,760 0
30MAR27 460.00 C 0.00 0.00 0.00 5.31 +0.52 23 0 1,466 0
30MAR27 470.00 C 0.00 0.00 0.00 4.26 +0.54 23 0 716 0
30MAR27 480.00 C 0.00 0.00 0.00 3.33 +0.47 23 0 945 0
30MAR27 490.00 C 0.00 0.00 0.00 2.69 +0.55 23 0 1,323 0
30MAR27 500.00 C 0.00 0.00 0.00 2.12 +0.47 23 0 434 0
30MAR27 510.00 C 0.00 0.00 0.00 1.66 +0.46 23 0 520 0
30MAR27 520.00 C 1.87 1.87 1.87 1.31 +0.41 24 30 428 +30
30MAR27 530.00 C 1.64 1.64 1.64 1.06 +0.38 24 30 567 +30
30MAR27 540.00 C 0.00 0.00 0.00 0.86 +0.36 24 0 249 0
30MAR27 550.00 C 0.00 0.00 0.00 0.70 +0.32 24 0 4 0
30MAR27 560.00 C 1.14 1.14 1.14 0.56 +0.29 25 100 412 +68
30MAR27 570.00 C 0.00 0.00 0.00 0.46 +0.25 25 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.36 +0.21 25 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.29 +0.18 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.24 +0.16 26 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.20 +0.14 26 0 180 0
30MAR27 620.00 C 0.00 0.00 0.00 0.16 +0.11 26 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.13 +0.10 26 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.11 +0.09 26 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.09 +0.08 27 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.08 +0.07 27 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.07 +0.06 27 0 0 0
30MAR27 680.00 C 0.43 0.43 0.43 0.06 +0.05 28 50 50 +50
30MAR27 690.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 26 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 192.92 -0.97 30 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 190.45 +0.99 29 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 185.51 +0.98 27 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 180.58 +0.98 27 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 175.65 +0.99 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 170.72 +0.98 26 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 165.78 +0.98 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 160.85 +0.90 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 155.93 +0.98 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 151.01 -1.22 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 146.09 +0.97 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 141.19 -1.23 24 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 136.50 -1.04 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 131.86 -0.88 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 127.50 -0.46 29 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 122.16 -1.05 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 117.42 -1.06 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 112.85 -0.92 26 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 108.18 -0.92 26 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 103.54 -0.93 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 98.80 -1.08 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 94.39 -0.95 25 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 85.50 -0.90 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 76.90 -0.78 24 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 67.95 +0.63 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 61.03 -0.43 23 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 53.59 +1.11 23 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 46.37 +0.45 22 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 40.83 -0.03 23 0 163 0
29JUN27 380.00 C 34.46 34.59 34.46 35.60 +0.41 23 30 947 +30
29JUN27 390.00 C 0.00 0.00 0.00 30.14 -0.03 22 0 574 0
29JUN27 400.00 C 0.00 0.00 0.00 25.85 +0.28 22 7 630 0
29JUN27 410.00 C 0.00 0.00 0.00 21.08 -0.73 22 0 1,084 0
29JUN27 420.00 C 18.83 18.83 18.83 18.66 -0.08 22 30 2,870 0
29JUN27 430.00 C 0.00 0.00 0.00 16.08 +0.18 23 0 867 0
29JUN27 440.00 C 13.30 13.30 13.30 13.78 +0.18 23 1 673 0
29JUN27 450.00 C 11.07 11.07 11.07 11.61 +0.08 23 1 439 +1
29JUN27 460.00 C 9.80 9.80 9.80 9.51 -0.31 23 10 335 0
29JUN27 470.00 C 0.00 0.00 0.00 8.24 -0.07 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 7.09 +0.01 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 6.04 +0.07 24 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 5.19 +0.08 24 0 312 0
29JUN27 510.00 C 0.00 0.00 0.00 4.34 +0.08 24 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 3.75 +0.06 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 3.18 +0.06 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.69 +0.04 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.33 +0.05 25 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.96 +0.04 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.69 +0.03 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.46 +0.03 25 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 1.24 +0.04 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.07 +0.03 25 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.93 +0.02 26 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.80 +0.02 26 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.68 +0.02 26 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.59 0.00 26 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.52 +0.01 26 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.46 +0.02 26 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.35 +0.02 27 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 2 0
29SEP27 197.50 C 0.00 0.00 0.00 192.92 -0.97 28 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 190.46 +1.00 28 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 185.53 +1.00 27 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 180.62 -1.00 27 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 175.71 +1.05 27 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 170.81 +1.07 27 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 165.93 -0.98 27 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 161.05 +1.10 27 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 156.19 +1.18 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 151.37 -0.92 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 146.55 +1.28 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 141.77 -0.65 26 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 137.03 -0.51 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 132.33 -0.41 26 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 127.64 -0.32 26 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 123.06 -0.15 26 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 118.49 +0.01 25 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 113.93 +0.16 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 109.55 +0.45 25 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 105.16 +0.69 25 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 100.80 +0.92 25 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 96.61 +1.27 25 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 88.34 +1.84 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 79.71 -0.63 23 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 72.21 +1.12 23 0 0 0
29SEP27 340.00 C 64.48 64.48 64.48 64.48 -0.65 23 7 75 0
29SEP27 350.00 C 0.00 0.00 0.00 57.63 -0.56 22 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 51.15 -0.57 22 0 215 0
29SEP27 370.00 C 0.00 0.00 0.00 45.79 -0.62 22 0 135 0
29SEP27 380.00 C 40.16 40.16 40.16 40.16 -0.85 22 15 180 +15
29SEP27 390.00 C 34.65 34.65 34.65 35.89 +0.01 22 1 249 +1
29SEP27 400.00 C 29.80 29.80 29.80 30.64 -0.87 22 20 287 +20
29SEP27 410.00 C 26.89 26.89 26.89 27.00 -0.62 22 1 137 +1
29SEP27 420.00 C 22.96 23.42 22.96 23.69 -0.58 22 31 346 -1
29SEP27 430.00 C 0.00 0.00 0.00 20.56 -0.51 22 0 422 0
29SEP27 440.00 C 0.00 0.00 0.00 17.98 -0.36 22 0 469 0
29SEP27 450.00 C 0.00 0.00 0.00 15.90 -0.22 22 0 425 0
29SEP27 460.00 C 0.00 0.00 0.00 13.80 -0.13 23 0 36 0
29SEP27 470.00 C 0.00 0.00 0.00 12.22 +0.06 23 0 38 0
29SEP27 480.00 C 10.22 10.22 10.20 10.66 +0.02 23 2 42 +1
29SEP27 490.00 C 9.20 9.20 9.20 9.39 +0.06 23 1 5 +1
29SEP27 500.00 C 0.00 0.00 0.00 8.26 +0.25 23 0 16 0
29SEP27 510.00 C 0.00 0.00 0.00 7.16 +0.24 23 0 12 0
29SEP27 520.00 C 0.00 0.00 0.00 6.38 +0.39 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 5.61 +0.53 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 4.96 +0.52 24 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 4.52 +0.71 24 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 4.04 +0.80 25 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 3.55 +0.72 25 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 3.19 +0.78 25 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 2.85 +0.79 25 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 2.50 +0.76 25 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 2.21 +0.72 25 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.94 +0.68 25 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.74 +0.64 26 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 1.53 +0.58 26 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.36 +0.57 26 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.24 +0.54 26 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 1.12 +0.51 26 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 1.01 +0.49 26 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.89 +0.45 27 0 0 0
29SEP27 700.00 C 1.38 1.38 1.38 0.81 +0.42 27 3 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.75 +0.41 27 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.68 +0.40 27 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.62 +0.38 27 0 15 0
TOTAL CALL 4,922 143,706 +1,470
02OCT26 292.50 P 0.00 0.00 0.00 0.01 - 126 0 0 -
02OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
02OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 10 0
02OCT26 360.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 7 0
02OCT26 365.00 P 0.00 0.00 0.00 0.02 -0.05 33 0 10 0
02OCT26 370.00 P 0.00 0.00 0.00 0.04 -0.10 29 0 94 0
02OCT26 375.00 P 0.00 0.00 0.00 0.11 -0.17 25 0 7 0
02OCT26 380.00 P 0.43 0.43 0.35 0.32 -0.31 22 32 236 +20
02OCT26 385.00 P 1.30 1.65 0.80 1.01 -0.51 18 52 365 -1
02OCT26 390.00 P 0.00 0.00 0.00 3.17 -0.98 16 0 406 0
02OCT26 395.00 P 8.83 8.83 8.83 7.74 -0.65 24 15 118 0
02OCT26 400.00 P 0.00 0.00 0.00 12.70 -0.50 34 0 2 0
02OCT26 405.00 P 18.91 18.91 18.91 17.70 -0.50 43 15 0 0
02OCT26 410.00 P 23.90 23.90 23.90 22.70 -0.50 52 15 0 0
02OCT26 415.00 P 0.00 0.00 0.00 27.26 -0.94 44 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 32.26 -0.94 50 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 37.25 -0.95 56 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 42.25 -0.95 62 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 47.25 -0.95 68 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 52.25 -0.95 74 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 57.25 -0.95 79 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 62.25 -0.95 85 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 67.25 -0.95 91 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 72.25 -0.95 96 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 78.30 +0.10 154 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 83.30 +0.10 161 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 88.30 +0.10 168 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 93.30 +0.10 174 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 98.30 +0.10 181 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 103.34 +0.14 189 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 108.34 +0.14 195 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
09OCT26 365.00 P 0.23 0.23 0.23 0.17 -0.11 21 5 5 +5
09OCT26 370.00 P 0.00 0.00 0.00 0.32 -0.20 19 0 159 0
09OCT26 375.00 P 0.79 0.80 0.71 0.64 -0.34 18 27 32 +27
09OCT26 380.00 P 1.70 1.78 1.28 1.34 -0.49 17 50 59 +26
09OCT26 385.00 P 3.55 3.55 2.49 2.61 -0.67 16 119 300 +75
09OCT26 390.00 P 0.00 0.00 0.00 4.77 -1.05 15 0 47 0
09OCT26 395.00 P 9.29 9.29 9.29 8.48 -0.71 16 1 22 -1
09OCT26 400.00 P 0.00 0.00 0.00 12.82 -0.82 18 0 10 0
09OCT26 405.00 P 0.00 0.00 0.00 17.70 -0.59 21 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 22.70 -0.50 26 0 6 0
09OCT26 415.00 P 0.00 0.00 0.00 27.26 -0.94 23 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 32.26 -0.94 26 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 37.25 -0.95 29 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 42.25 -0.95 32 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 47.25 -0.95 35 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 52.25 -0.95 38 0 0 0
09OCT26 445.00 P 0.00 0.00 0.00 57.25 -0.95 41 0 0 0
09OCT26 450.00 P 0.00 0.00 0.00 62.25 -0.95 44 0 0 0
09OCT26 455.00 P 0.00 0.00 0.00 67.25 -0.95 47 0 0 0
09OCT26 460.00 P 0.00 0.00 0.00 72.25 -0.95 50 0 0 0
09OCT26 465.00 P 0.00 0.00 0.00 78.30 +0.10 74 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 83.30 +0.10 78 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 88.30 +0.10 81 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 93.30 +0.10 84 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 98.30 +0.10 88 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 103.34 +0.14 91 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 300.00 P 0.10 0.10 0.10 0.01 0.00 30 2 1,060 +2
29OCT26 310.00 P 0.11 0.11 0.11 0.01 0.00 26 1 806 +1
29OCT26 320.00 P 0.15 0.15 0.13 0.01 -0.02 23 78 579 +78
29OCT26 330.00 P 0.21 0.21 0.19 0.02 -0.04 21 43 958 +39
29OCT26 340.00 P 0.28 0.29 0.28 0.08 -0.09 20 88 1,018 +75
29OCT26 350.00 P 0.53 0.53 0.43 0.24 -0.20 19 50 1,096 -30
29OCT26 360.00 P 1.00 1.00 0.85 0.71 -0.28 19 48 2,145 +17
29OCT26 370.00 P 2.21 2.22 1.60 1.74 -0.47 18 420 4,493 +18
29OCT26 380.00 P 4.50 4.85 3.72 3.93 -0.67 17 995 6,568 +710
29OCT26 390.00 P 9.10 9.10 7.78 8.20 -0.42 17 626 4,299 +10
29OCT26 400.00 P 15.65 15.65 14.09 14.16 -0.94 15 81 3,196 -55
29OCT26 410.00 P 0.00 0.00 0.00 22.83 -0.37 16 0 1,768 0
29OCT26 420.00 P 32.86 33.00 32.86 32.26 -1.00 17 23 1,068 -23
29OCT26 430.00 P 0.00 0.00 0.00 42.69 -0.51 25 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 52.69 -0.51 29 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 62.25 -0.95 28 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 73.16 -0.04 41 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 83.30 +0.10 46 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 93.30 +0.10 49 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 103.34 +0.14 53 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 113.15 -0.05 56 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 123.14 -0.06 59 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 133.16 -0.04 62 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 143.14 -0.06 65 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 153.13 -0.07 68 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 163.13 -0.07 71 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 173.15 -0.05 74 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 183.13 -0.07 77 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 193.12 -0.08 80 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 203.12 -0.08 83 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 213.14 -0.06 86 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 223.14 -0.06 88 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 233.12 -0.08 90 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 243.11 -0.09 93 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 253.13 -0.07 95 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 263.13 -0.07 98 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 273.13 -0.07 100 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 283.10 -0.10 102 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 293.10 -0.10 104 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 303.12 -0.08 107 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 313.12 -0.08 109 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 323.09 -0.11 111 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 333.09 -0.11 113 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 343.09 -0.11 115 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 435 0
27NOV26 310.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.15 -0.06 22 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.34 -0.12 21 0 716 0
27NOV26 340.00 P 1.11 1.16 0.96 0.74 -0.20 21 133 932 +133
27NOV26 350.00 P 1.60 1.71 1.60 1.47 -0.27 21 100 1,023 -22
27NOV26 360.00 P 3.10 3.10 2.68 2.72 -0.31 20 216 1,859 +135
27NOV26 370.00 P 5.28 5.28 4.60 4.60 -0.54 19 72 2,188 +3
27NOV26 380.00 P 8.37 8.65 7.54 7.68 -0.52 19 121 7,120 +10
27NOV26 390.00 P 12.85 12.85 12.16 12.17 -0.35 19 4 2,230 0
27NOV26 400.00 P 17.70 17.70 17.70 18.16 -0.24 19 20 1,531 0
27NOV26 410.00 P 0.00 0.00 0.00 25.36 -0.89 19 0 916 0
27NOV26 420.00 P 0.00 0.00 0.00 33.62 -0.91 19 0 594 0
27NOV26 430.00 P 0.00 0.00 0.00 42.69 -0.90 19 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 52.69 -0.54 22 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 62.25 -0.95 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 73.16 -0.04 31 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 83.30 +0.10 34 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 93.30 +0.10 37 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 103.34 +0.14 40 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 113.15 -0.05 42 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 123.30 +0.10 45 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 133.16 -0.04 47 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 143.14 -0.06 49 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 153.13 -0.07 51 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 163.13 -0.07 53 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 173.15 -0.05 56 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 183.16 -0.04 58 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 193.12 -0.08 60 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 203.12 -0.08 62 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 213.14 -0.06 64 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 223.14 -0.06 66 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 233.15 -0.05 68 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 243.13 -0.07 69 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 253.13 -0.07 71 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 263.13 -0.07 73 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 273.13 -0.07 75 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 283.10 -0.10 76 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 293.10 -0.10 78 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 303.12 -0.08 80 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 313.12 -0.08 82 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 323.09 -0.11 83 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 333.09 -0.11 84 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 343.09 -0.11 86 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 651 0
30DEC26 300.00 P 0.48 0.48 0.46 0.12 -0.03 22 8 5,963 -4
30DEC26 310.00 P 0.00 0.00 0.00 0.25 -0.07 22 0 3,391 0
30DEC26 320.00 P 1.00 1.00 1.00 0.52 -0.11 21 30 1,909 -15
30DEC26 330.00 P 1.40 1.46 1.30 1.00 -0.16 21 91 1,754 +16
30DEC26 340.00 P 2.29 2.29 2.01 1.79 -0.23 21 176 2,278 +85
30DEC26 350.00 P 3.43 3.55 3.03 3.00 -0.20 21 280 2,227 +155
30DEC26 360.00 P 4.77 4.78 4.74 4.74 -0.31 20 38 2,740 +35
30DEC26 370.00 P 7.74 7.92 7.62 7.19 -0.43 20 4 2,071 0
30DEC26 380.00 P 10.59 10.65 10.50 10.66 -0.42 20 215 6,466 +167
30DEC26 390.00 P 15.90 16.20 15.60 15.33 -0.28 19 80 4,414 0
30DEC26 400.00 P 20.45 20.55 20.45 21.02 -0.29 19 20 2,732 -19
30DEC26 410.00 P 0.00 0.00 0.00 28.01 -0.85 20 0 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 35.66 -0.93 20 0 3,794 0
30DEC26 430.00 P 0.00 0.00 0.00 44.04 -0.99 20 0 1,838 0
30DEC26 440.00 P 0.00 0.00 0.00 53.02 -1.00 20 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 62.44 -1.01 21 0 1,151 0
30DEC26 460.00 P 0.00 0.00 0.00 73.16 -0.05 26 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 83.30 +0.10 29 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 93.30 +0.10 31 0 191 0
30DEC26 490.00 P 103.34 103.34 102.59 103.34 +0.14 34 33 213 -15
30DEC26 500.00 P 113.34 113.34 112.78 113.15 -0.05 35 38 188 -20
30DEC26 510.00 P 0.00 0.00 0.00 123.30 +0.10 38 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 133.16 -0.04 39 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 143.14 -0.06 41 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 153.13 -0.07 43 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 163.13 -0.07 45 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 173.15 -0.05 47 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 183.16 -0.04 49 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 193.12 -0.08 50 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 203.12 -0.08 52 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 213.14 -0.06 54 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 223.28 +0.08 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 233.15 -0.05 57 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 243.13 -0.07 58 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 253.13 -0.07 60 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 263.13 -0.07 61 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 273.13 -0.07 62 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 283.10 -0.10 64 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 293.10 -0.10 65 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 303.12 -0.08 67 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 313.12 -0.08 68 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 323.09 -0.11 69 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 333.09 -0.11 70 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 343.09 -0.11 72 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 210.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 215.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 225.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 250.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 260.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 270.00 P 0.00 0.00 0.00 0.02 - 22 0 0 -
28JAN27 275.00 P 0.00 0.00 0.00 0.04 - 22 0 0 -
28JAN27 280.00 P 0.00 0.00 0.00 0.06 - 22 0 0 -
28JAN27 285.00 P 0.00 0.00 0.00 0.09 - 22 0 0 -
28JAN27 290.00 P 0.00 0.00 0.00 0.14 - 22 0 0 -
28JAN27 295.00 P 0.00 0.00 0.00 0.19 - 22 0 0 -
28JAN27 300.00 P 0.00 0.00 0.00 0.27 - 22 0 0 -
28JAN27 310.00 P 1.14 1.14 1.14 0.53 - 21 3 3 -
28JAN27 320.00 P 0.00 0.00 0.00 0.98 - 21 0 0 -
28JAN27 330.00 P 0.00 0.00 0.00 1.70 - 21 0 0 -
28JAN27 340.00 P 3.40 3.42 3.04 2.79 - 21 48 48 -
28JAN27 350.00 P 4.76 4.76 4.37 4.36 - 21 153 153 -
28JAN27 360.00 P 7.00 7.00 6.45 6.52 - 21 11 11 -
28JAN27 370.00 P 9.34 9.34 9.10 9.04 - 20 4 4 -
28JAN27 380.00 P 13.00 13.00 13.00 12.69 - 20 10 10 -
28JAN27 390.00 P 17.05 17.05 17.05 17.41 - 20 1 1 -
28JAN27 400.00 P 0.00 0.00 0.00 23.16 - 20 0 0 -
28JAN27 410.00 P 0.00 0.00 0.00 30.19 - 20 0 0 -
28JAN27 420.00 P 37.10 37.30 37.10 38.82 - 22 20 20 -
28JAN27 430.00 P 0.00 0.00 0.00 45.80 - 21 0 0 -
28JAN27 440.00 P 0.00 0.00 0.00 54.41 - 22 0 0 -
28JAN27 450.00 P 0.00 0.00 0.00 63.46 - 22 0 0 -
28JAN27 460.00 P 0.00 0.00 0.00 73.16 - 24 0 0 -
28JAN27 470.00 P 0.00 0.00 0.00 83.30 - 26 0 0 -
28JAN27 480.00 P 0.00 0.00 0.00 93.30 - 28 0 0 -
28JAN27 490.00 P 0.00 0.00 0.00 103.34 - 30 0 0 -
28JAN27 500.00 P 0.00 0.00 0.00 113.15 - 32 0 0 -
28JAN27 510.00 P 0.00 0.00 0.00 123.30 - 34 0 0 -
28JAN27 520.00 P 0.00 0.00 0.00 133.16 - 35 0 0 -
28JAN27 530.00 P 0.00 0.00 0.00 143.14 - 37 0 0 -
28JAN27 540.00 P 0.00 0.00 0.00 153.13 - 39 0 0 -
28JAN27 550.00 P 0.00 0.00 0.00 163.13 - 40 0 0 -
28JAN27 560.00 P 0.00 0.00 0.00 173.15 - 42 0 0 -
28JAN27 570.00 P 0.00 0.00 0.00 183.16 - 44 0 0 -
28JAN27 580.00 P 0.00 0.00 0.00 193.12 - 45 0 0 -
28JAN27 590.00 P 0.00 0.00 0.00 203.12 - 47 0 0 -
28JAN27 600.00 P 0.00 0.00 0.00 213.14 - 48 0 0 -
28JAN27 610.00 P 0.00 0.00 0.00 223.28 - 50 0 0 -
28JAN27 620.00 P 0.00 0.00 0.00 233.15 - 51 0 0 -
28JAN27 630.00 P 0.00 0.00 0.00 243.13 - 53 0 0 -
28JAN27 640.00 P 0.00 0.00 0.00 253.13 - 54 0 0 -
28JAN27 650.00 P 0.00 0.00 0.00 263.13 - 55 0 0 -
28JAN27 660.00 P 0.00 0.00 0.00 273.13 - 56 0 0 -
28JAN27 670.00 P 0.00 0.00 0.00 283.10 - 58 0 0 -
28JAN27 680.00 P 0.00 0.00 0.00 293.10 - 59 0 0 -
28JAN27 690.00 P 0.00 0.00 0.00 303.12 - 60 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 +0.04 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 +0.06 25 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 +0.06 25 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.16 +0.09 24 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.21 +0.11 24 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.29 +0.14 24 0 33 0
30MAR27 270.00 P 1.05 1.05 1.05 0.37 +0.16 24 3 131 +3
30MAR27 275.00 P 0.00 0.00 0.00 0.50 +0.21 24 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.63 +0.23 24 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 0.82 +0.28 24 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 1.02 +0.27 24 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.30 +0.34 23 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.60 +0.32 23 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.42 +0.35 23 0 348 0
30MAR27 320.00 P 3.63 3.63 3.63 3.55 +0.35 23 2 1,205 +2
30MAR27 330.00 P 0.00 0.00 0.00 5.05 +0.29 23 0 4,932 0
30MAR27 340.00 P 6.68 6.68 6.68 6.68 -0.14 22 1 1,275 +1
30MAR27 350.00 P 9.30 9.30 8.89 8.94 -0.39 22 80 1,214 +20
30MAR27 360.00 P 12.02 12.04 11.89 11.72 -0.29 21 501 2,892 +361
30MAR27 370.00 P 0.00 0.00 0.00 15.50 -0.32 21 0 2,008 0
30MAR27 380.00 P 19.89 19.89 19.43 19.91 -0.02 21 13 3,476 -7
30MAR27 390.00 P 25.07 25.07 25.07 24.37 -1.04 21 15 1,507 0
30MAR27 400.00 P 30.90 31.01 30.90 30.78 -0.38 21 31 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 37.31 -0.94 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 44.46 -0.83 21 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 52.11 -0.69 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 60.23 -0.61 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 68.61 -0.58 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 77.84 +0.58 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 86.87 +0.66 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 96.12 +0.77 24 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 105.48 +0.84 25 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 114.93 +0.87 25 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 124.46 +0.89 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 134.05 +0.80 27 0 20 0
30MAR27 530.00 P 143.90 143.90 143.90 143.71 +0.40 28 1 138 -1
30MAR27 540.00 P 0.00 0.00 0.00 153.39 +0.19 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 163.13 -0.07 29 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 173.15 -0.05 31 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 183.16 -0.04 32 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 193.12 -0.08 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 203.12 -0.08 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 213.14 -0.06 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 223.28 +0.08 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 233.15 -0.05 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 243.13 -0.07 41 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 253.13 -0.07 42 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 263.13 -0.07 43 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 273.13 -0.07 45 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 283.10 -0.10 46 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 293.10 -0.10 47 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 303.12 -0.08 48 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 313.12 -0.08 49 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 323.09 -0.11 50 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 333.09 -0.11 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 343.09 -0.11 53 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.02 0.00 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 13 0
29JUN27 230.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.28 -0.05 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.49 -0.06 24 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.62 -0.06 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.79 -0.09 23 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.00 -0.08 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.22 -0.12 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.53 -0.12 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.85 -0.12 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.27 -0.15 23 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 2.73 -0.22 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 3.24 -0.28 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.54 -0.29 23 0 495 0
29JUN27 320.00 P 0.00 0.00 0.00 6.23 -0.13 23 0 1,051 0
29JUN27 330.00 P 0.00 0.00 0.00 7.98 -0.25 22 0 392 0
29JUN27 340.00 P 10.80 10.80 10.80 10.15 -0.47 22 2 417 0
29JUN27 350.00 P 0.00 0.00 0.00 12.97 -0.48 22 0 927 0
29JUN27 360.00 P 0.00 0.00 0.00 16.35 -0.53 22 0 837 0
29JUN27 370.00 P 20.50 20.50 20.50 20.15 -0.60 22 1 2,725 +1
29JUN27 380.00 P 25.56 25.56 24.20 24.44 -0.60 21 34 306 +30
29JUN27 390.00 P 30.02 30.02 30.02 29.78 -0.26 21 1 402 0
29JUN27 400.00 P 0.00 0.00 0.00 35.27 -0.26 21 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 41.78 -0.35 22 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 49.20 -0.78 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 56.45 -0.82 22 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 64.21 -0.82 22 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 72.19 -0.86 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 80.73 +0.61 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 89.35 +0.66 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 98.20 +0.49 24 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 107.22 +0.98 24 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 116.40 +0.86 24 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 125.46 +0.85 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 135.07 +1.10 25 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 144.32 +0.90 25 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 153.86 -0.45 25 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 163.60 -0.29 26 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 173.30 -0.21 27 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 183.30 +0.03 28 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 193.12 -0.08 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 203.12 -0.08 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 213.14 -0.06 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 223.28 +0.08 33 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 233.15 -0.05 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 243.13 -0.07 35 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 253.13 -0.07 36 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 263.13 -0.07 37 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 273.13 -0.07 38 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 283.10 -0.10 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 293.10 -0.10 40 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 303.12 -0.08 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 313.12 -0.08 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 323.09 -0.11 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 333.09 -0.11 44 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 343.09 -0.11 45 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.17 +0.12 28 0 53 0
29SEP27 200.00 P 0.94 0.94 0.94 0.19 +0.13 27 15 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.24 +0.16 27 0 67 0
29SEP27 210.00 P 0.00 0.00 0.00 0.31 +0.20 27 0 100 0
29SEP27 215.00 P 0.00 0.00 0.00 0.39 +0.24 27 0 0 0
29SEP27 220.00 P 1.24 1.31 1.22 0.47 +0.27 27 60 124 +45
29SEP27 225.00 P 1.35 1.41 1.32 0.59 +0.32 27 60 60 +60
29SEP27 230.00 P 1.44 1.44 1.44 0.72 +0.37 27 15 45 0
29SEP27 235.00 P 1.58 1.58 1.58 0.85 +0.41 26 15 15 +15
29SEP27 240.00 P 1.72 1.72 1.72 1.05 +0.47 26 15 170 0
29SEP27 245.00 P 0.00 0.00 0.00 1.24 +0.53 26 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 1.46 +0.56 26 0 31 0
29SEP27 255.00 P 0.00 0.00 0.00 1.75 +0.64 26 0 47 0
29SEP27 260.00 P 2.61 2.61 2.61 2.05 +0.71 26 2 2 +2
29SEP27 265.00 P 0.00 0.00 0.00 2.36 +0.71 26 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.79 +0.83 26 0 15 0
29SEP27 275.00 P 3.60 3.60 3.60 3.21 +0.84 25 1 58 +1
29SEP27 280.00 P 0.00 0.00 0.00 3.76 +0.94 25 0 89 0
29SEP27 285.00 P 0.00 0.00 0.00 4.37 +1.09 25 0 98 0
29SEP27 290.00 P 0.00 0.00 0.00 4.72 +0.71 25 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 5.28 +0.61 25 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 6.04 +0.69 24 0 32 0
29SEP27 310.00 P 0.00 0.00 0.00 7.59 +0.46 24 0 166 0
29SEP27 320.00 P 9.50 9.50 9.50 9.55 +0.31 24 2 318 0
29SEP27 330.00 P 0.00 0.00 0.00 11.69 +0.06 24 0 465 0
29SEP27 340.00 P 14.24 14.24 14.24 14.35 -0.11 23 16 525 +16
29SEP27 350.00 P 17.53 17.54 17.40 17.28 +0.07 23 68 789 +68
29SEP27 360.00 P 21.11 21.11 20.48 20.90 -0.17 23 280 1,007 +280
29SEP27 370.00 P 0.00 0.00 0.00 25.93 +0.82 23 0 140 0
29SEP27 380.00 P 0.00 0.00 0.00 29.66 -0.01 23 0 154 0
29SEP27 390.00 P 0.00 0.00 0.00 34.48 -0.29 22 0 22 0
29SEP27 400.00 P 40.43 40.43 40.43 40.00 -0.32 22 20 216 +20
29SEP27 410.00 P 0.00 0.00 0.00 46.31 -0.20 22 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 53.07 -0.20 23 0 20 0
29SEP27 430.00 P 0.00 0.00 0.00 60.12 -0.46 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 67.53 -0.13 23 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 75.55 +0.49 23 0 75 0
29SEP27 460.00 P 0.00 0.00 0.00 83.78 +0.76 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 92.06 +0.80 24 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 100.22 +0.33 24 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 108.51 +0.06 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 117.85 +0.57 24 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 126.57 -0.39 24 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 135.75 +0.35 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 145.00 -0.37 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 154.34 -0.44 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 163.81 -0.42 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 173.31 -0.44 25 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 183.30 -0.10 26 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 193.12 -0.08 26 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 203.12 -0.08 28 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 213.14 -0.06 29 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 223.28 +0.08 30 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 233.15 -0.05 31 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 243.13 -0.07 32 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 253.13 -0.07 33 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 263.13 -0.07 34 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 273.13 -0.07 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 283.10 -0.10 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 293.10 -0.10 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 303.12 -0.08 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 313.12 -0.08 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 323.09 -0.11 39 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 333.09 -0.11 40 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 343.09 -0.11 41 0 0 0
TOTAL PUT 5,969 158,504 +2,554
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$ 19.660
29OCT26 15.00 C 0.00 0.00 0.00 4.72 -0.06 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.23 -0.01 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.73 +0.06 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.20 +0.02 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.71 +0.02 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.23 +0.02 25 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.78 +0.01 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.36 +0.01 26 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.99 -0.01 26 0 15 0
29OCT26 19.50 C 0.71 0.71 0.71 0.69 -0.01 26 1 83 0
29OCT26 20.00 C 0.42 0.46 0.42 0.44 -0.02 25 110 295 +90
29OCT26 21.00 C 0.14 0.17 0.14 0.16 -0.01 26 24 100 +18
29OCT26 22.00 C 0.04 0.04 0.04 0.05 0.00 26 20 191 +20
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 34.00 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 0.01 0.00 79 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.80 +0.01 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.31 -0.03 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.82 -0.01 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.26 +0.02 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.79 +0.01 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.34 +0.01 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.92 0.00 24 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.53 -0.01 24 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.19 -0.05 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.93 0.00 25 0 45 0
27NOV26 20.00 C 0.00 0.00 0.00 0.67 -0.01 24 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
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 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.88 -0.02 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.40 0.00 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.93 +0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.35 +0.02 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.90 +0.01 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.47 0.00 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.07 -0.01 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.76 -0.01 25 0 0 0
30DEC26 19.00 C 1.47 1.47 1.47 1.43 -0.01 25 14 44 +14
30DEC26 19.50 C 0.00 0.00 0.00 1.14 -0.02 25 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.87 -0.03 24 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.02 23 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 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 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 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 50 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.96 - 36 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 4.48 - 34 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 4.00 - 31 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 3.53 - 29 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 3.00 - 24 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 2.59 - 24 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 2.21 - 24 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 1.86 - 24 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 1.60 - 25 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 1.31 - 25 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 1.05 - 24 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.66 - 24 0 0 -
28JAN27 22.00 C 0.35 0.35 0.35 0.39 - 24 2 2 -
28JAN27 23.00 C 0.00 0.00 0.00 0.23 - 24 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 0.13 - 24 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.07 - 24 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 0.04 - 25 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 5.10 +0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.63 +0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.18 +0.02 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.74 +0.02 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.23 +0.01 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.85 +0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.50 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.17 0.00 25 0 15 0
30MAR27 19.00 C 1.85 1.85 1.85 1.87 -0.06 25 15 15 +15
30MAR27 19.50 C 0.00 0.00 0.00 1.60 -0.01 25 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.39 -0.01 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.65 0.00 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.01 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 0.00 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 5.18 0.00 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.71 -0.01 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.27 -0.02 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.84 -0.03 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.34 -0.04 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.97 -0.05 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.62 -0.06 24 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.30 -0.07 24 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.01 -0.07 24 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.74 -0.08 24 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.51 -0.08 24 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.13 -0.06 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.81 -0.09 24 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 -0.07 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 -0.06 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.27 -0.05 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.05 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP27 15.00 C 0.00 0.00 0.00 5.30 0.00 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.87 -0.01 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.46 -0.02 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.08 -0.02 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.60 -0.03 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.33 +0.01 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.99 0.00 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.67 -0.04 27 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.41 -0.04 27 0 15 0
29SEP27 19.50 C 2.06 2.06 2.06 2.16 +0.01 27 2 2 +2
29SEP27 20.00 C 0.00 0.00 0.00 1.88 -0.11 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.50 -0.05 27 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
TOTAL CALL 188 5,377 +159
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 0.00 28 0 0 0
29OCT26 17.50 P 0.06 0.06 0.06 0.04 -0.01 27 46 91 +46
29OCT26 18.00 P 0.13 0.13 0.13 0.08 -0.02 26 15 121 0
29OCT26 18.50 P 0.23 0.23 0.23 0.16 -0.02 26 30 341 -30
29OCT26 19.00 P 0.34 0.34 0.29 0.30 -0.03 26 11 312 +11
29OCT26 19.50 P 0.46 0.46 0.46 0.49 -0.03 26 2 2,921 0
29OCT26 20.00 P 0.00 0.00 0.00 0.77 0.00 27 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.47 -0.04 26 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.36 -0.03 26 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.34 -0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.34 -0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.34 -0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.34 -0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.34 -0.03 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.34 -0.03 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.34 -0.03 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.34 -0.03 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.34 -0.03 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.34 -0.03 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.34 -0.03 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.34 -0.03 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 60 0
27NOV26 18.00 P 0.22 0.22 0.22 0.18 -0.03 25 2 2 +2
27NOV26 18.50 P 0.00 0.00 0.00 0.29 -0.05 24 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.46 -0.05 25 0 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.67 -0.04 25 0 117 0
27NOV26 20.00 P 0.00 0.00 0.00 0.90 -0.04 24 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.58 -0.03 24 0 239 0
27NOV26 22.00 P 0.00 0.00 0.00 2.41 -0.05 24 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.35 -0.04 25 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.34 -0.03 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.34 -0.03 0 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.34 -0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.34 -0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.34 -0.03 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.34 -0.03 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.34 -0.03 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.34 -0.03 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.34 -0.03 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.34 -0.03 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.34 -0.03 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.34 -0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 16.50 P 0.13 0.13 0.13 0.07 -0.01 24 15 35 +15
30DEC26 17.00 P 0.20 0.20 0.20 0.11 -0.02 24 15 15 +15
30DEC26 17.50 P 0.28 0.28 0.28 0.19 -0.02 24 15 69 +15
30DEC26 18.00 P 0.38 0.38 0.38 0.29 -0.03 24 15 65 +15
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.04 24 0 46 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 -0.05 24 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 -0.02 24 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 1.08 -0.02 24 0 111 0
30DEC26 21.00 P 1.77 1.77 1.67 1.70 -0.03 23 31 151 +31
30DEC26 22.00 P 0.00 0.00 0.00 2.49 -0.05 24 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.38 -0.04 24 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.34 -0.03 0 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.34 -0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.34 -0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.34 -0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.34 -0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.34 -0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.34 -0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.34 -0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.34 -0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.34 -0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.34 -0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.34 -0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.34 -0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.34 -0.03 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.34 -0.03 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.34 -0.03 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.03 - 26 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.04 - 24 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.07 - 24 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.11 - 24 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.18 - 24 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.27 - 24 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.39 - 24 0 0 -
28JAN27 18.50 P 0.60 0.60 0.60 0.54 - 24 40 40 -
28JAN27 19.00 P 0.00 0.00 0.00 0.73 - 24 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.96 - 24 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 1.19 - 24 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 1.81 - 24 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 2.57 - 24 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 3.43 - 24 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 4.35 - 23 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 5.34 - 0 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 6.34 - 0 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 7.34 - 0 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 8.34 - 0 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.02 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.60 -0.02 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.77 -0.03 25 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.97 -0.02 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.18 -0.03 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.41 -0.03 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.00 -0.03 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.75 -0.04 25 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.55 -0.04 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.42 -0.04 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.36 -0.03 25 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.34 -0.03 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.34 -0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.34 -0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.34 -0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.34 -0.03 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.34 -0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.34 -0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.34 -0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.34 -0.03 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.34 -0.03 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.34 -0.03 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.34 -0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.34 -0.03 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.34 -0.03 0 0 0 0
29JUN27 15.00 P 0.32 0.32 0.32 0.20 -0.05 24 15 90 +15
29JUN27 15.50 P 0.00 0.00 0.00 0.28 -0.07 24 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 -0.08 24 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 -0.08 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.65 -0.09 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.82 -0.10 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 -0.09 24 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.25 -0.04 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.49 -0.03 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.71 -0.12 24 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.95 -0.18 23 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.66 -0.11 24 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.28 -0.21 22 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.08 -0.06 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.86 -0.09 20 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.73 -0.06 17 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.64 -0.02 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.57 +0.01 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.48 0.00 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.45 +0.05 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.41 0.00 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.38 0.00 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.36 -0.20 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.51 -0.03 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.49 -0.03 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.58 -0.05 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.71 -0.06 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.87 -0.06 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.05 -0.07 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.25 -0.07 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.46 -0.08 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.70 -0.06 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.96 -0.05 28 0 1 0
29SEP27 19.50 P 2.26 2.26 2.26 2.18 -0.09 27 2 2 +2
29SEP27 20.00 P 0.00 0.00 0.00 2.46 -0.09 27 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.13 -0.04 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.86 -0.01 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.62 +0.06 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.43 +0.08 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.22 +0.03 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.10 -0.01 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.01 0.00 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.93 0.00 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.86 +0.05 31 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.80 +0.05 31 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.75 +0.05 32 0 0 0
TOTAL PUT 254 9,212 +137
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$ 158.000
02OCT26 133.00 C 0.00 0.00 0.00 25.03 -1.08 84 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 24.03 -1.00 81 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 23.03 -1.00 77 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 22.03 -1.00 74 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 21.07 -0.96 87 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 20.03 -1.00 67 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 19.11 -0.92 87 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 18.03 -1.01 60 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 17.04 -1.00 63 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 16.06 -0.98 65 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 15.08 -0.96 66 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 14.04 -1.18 52 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 13.05 -0.99 52 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 12.05 -0.99 48 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 11.05 -1.19 44 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 10.06 -0.99 43 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 9.32 -0.73 60 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 8.26 -0.80 51 0 30 0
02OCT26 152.50 C 0.00 0.00 0.00 5.62 -0.99 31 0 11 0
02OCT26 155.00 C 2.25 2.25 2.25 3.14 -1.12 20 2 103 +2
02OCT26 157.50 C 0.82 1.09 0.67 1.11 -1.09 17 273 541 +64
02OCT26 160.00 C 0.19 0.20 0.10 0.29 -0.49 20 500 585 +276
02OCT26 162.50 C 0.04 0.04 0.02 0.06 -0.20 23 222 904 -67
02OCT26 165.00 C 0.02 0.02 0.02 0.01 -0.08 25 5 96 -5
02OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 35 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 25.10 -1.01 33 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 24.10 -1.01 29 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 23.10 -1.01 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 22.10 -1.02 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 21.10 -1.02 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 20.11 -1.01 31 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 19.11 -1.01 29 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 18.11 -1.02 28 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 17.11 -1.02 26 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 16.12 -1.02 27 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 15.13 -1.02 27 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 14.14 -1.08 27 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 13.15 -1.03 26 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 12.17 -1.03 26 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 11.19 -1.05 25 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 10.22 -1.05 24 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 9.32 -1.00 26 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 8.26 -1.40 22 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 5.96 -1.14 20 0 0 0
09OCT26 155.00 C 4.00 4.00 4.00 3.93 -1.08 20 1 1 +1
09OCT26 157.50 C 1.80 2.23 1.74 2.31 -0.90 20 106 78 +74
09OCT26 160.00 C 0.82 1.11 0.82 1.18 -0.73 19 360 438 +336
09OCT26 162.50 C 0.35 0.46 0.35 0.51 -0.40 19 200 525 +176
09OCT26 165.00 C 0.15 0.17 0.14 0.18 -0.23 19 30 107 +10
09OCT26 167.50 C 0.00 0.00 0.00 0.06 -0.08 19 0 77 0
09OCT26 170.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 53 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 75.57 -1.13 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 73.20 -1.01 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 70.71 -1.01 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 68.22 -1.00 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 65.72 -1.01 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 63.23 -1.01 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 60.73 -0.78 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 58.24 -0.78 43 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 55.75 -1.00 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 53.25 -1.01 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 50.76 -1.01 42 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 48.26 -1.01 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 45.77 -0.80 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 43.28 -0.78 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 40.78 -0.81 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 38.29 -0.79 30 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 35.80 -0.80 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 33.32 -0.82 32 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 30.83 -0.91 30 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.36 -0.92 30 0 25 0
29OCT26 132.50 C 0.00 0.00 0.00 25.90 -0.92 30 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.45 -0.87 29 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 21.03 -1.00 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 18.65 -1.00 28 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 16.33 -0.98 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 14.25 -0.80 29 0 75 0
29OCT26 147.50 C 0.00 0.00 0.00 11.97 -0.65 27 0 148 0
29OCT26 150.00 C 8.93 8.94 8.93 9.79 -0.95 25 33 197 +28
29OCT26 152.50 C 7.13 7.13 7.13 7.92 -0.96 25 30 249 -30
29OCT26 155.00 C 5.54 6.13 5.54 6.11 -1.02 23 143 485 +101
29OCT26 157.50 C 4.87 4.87 4.16 4.77 -0.78 24 297 816 +115
29OCT26 160.00 C 3.06 3.46 2.99 3.41 -0.80 23 431 1,668 +72
29OCT26 162.50 C 2.15 2.50 2.13 2.47 -0.64 23 54 1,980 -21
29OCT26 165.00 C 1.56 1.78 1.47 1.68 -0.56 23 198 1,744 +55
29OCT26 167.50 C 1.00 1.09 1.00 1.05 -0.50 22 149 1,101 -17
29OCT26 170.00 C 0.78 0.78 0.66 0.61 -0.44 21 174 1,992 +84
29OCT26 172.50 C 0.45 0.50 0.42 0.33 -0.33 21 364 800 +143
29OCT26 175.00 C 0.29 0.29 0.27 0.16 -0.26 20 55 857 -5
29OCT26 177.50 C 0.22 0.22 0.17 0.07 -0.19 19 131 520 +99
29OCT26 180.00 C 0.14 0.14 0.13 0.03 -0.12 19 4 2,011 -4
29OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.07 18 0 361 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 591 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 594 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 24 0 71 0
29OCT26 195.00 C 0.03 0.03 0.03 0.01 0.00 26 50 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 29 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 37 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 75.75 -1.01 51 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 73.26 -1.22 53 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 70.76 -0.96 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 68.27 -1.25 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 65.78 -1.17 42 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 63.29 -1.20 44 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 60.79 -0.77 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 58.30 -1.26 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 55.81 -1.26 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 53.32 -1.26 36 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 50.83 -1.16 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 48.33 -1.21 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 45.84 -1.30 26 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 43.35 -1.30 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 40.87 -1.21 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 38.38 -1.39 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 35.91 -1.50 29 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 33.44 -1.39 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.98 -0.93 28 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 28.55 -0.93 28 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 26.13 -0.94 27 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 23.75 -1.10 27 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 21.43 -1.09 26 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 18.65 -1.60 20 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 17.09 -0.95 27 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 14.95 -0.95 26 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 12.85 -1.03 25 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 10.93 -1.31 24 0 10 0
27NOV26 152.50 C 8.48 8.48 8.48 9.19 -0.88 24 1 106 0
27NOV26 155.00 C 0.00 0.00 0.00 7.50 -1.10 23 0 359 0
27NOV26 157.50 C 5.72 5.72 5.72 6.22 -0.77 23 6 380 +6
27NOV26 160.00 C 4.50 5.00 4.50 4.93 -0.75 23 602 1,964 +599
27NOV26 162.50 C 3.60 3.62 3.56 3.93 -0.62 23 5 818 +4
27NOV26 165.00 C 2.78 3.02 2.78 3.05 -0.56 23 3 428 +1
27NOV26 167.50 C 2.09 2.09 2.09 2.37 -0.46 23 1 325 0
27NOV26 170.00 C 1.62 1.62 1.62 1.81 -0.36 23 4 937 0
27NOV26 172.50 C 1.18 1.18 1.18 1.35 -0.29 23 10 162 +10
27NOV26 175.00 C 0.89 0.92 0.87 0.98 -0.23 22 47 709 +35
27NOV26 177.50 C 0.68 0.68 0.68 0.71 -0.17 22 2 276 0
27NOV26 180.00 C 0.56 0.56 0.56 0.50 -0.12 22 10 284 +10
27NOV26 182.50 C 0.00 0.00 0.00 0.34 -0.09 22 0 286 0
27NOV26 185.00 C 0.27 0.27 0.27 0.23 -0.07 22 1 379 +1
27NOV26 187.50 C 0.00 0.00 0.00 0.15 -0.05 22 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 37 0
27NOV26 200.00 C 0.00 0.00 0.00 0.02 0.00 22 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
27NOV26 255.00 C 0.01 0.01 0.01 0.01 0.00 39 30 74 +30
27NOV26 260.00 C 0.01 0.01 0.01 0.01 0.00 41 30 30 +30
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
30DEC26 70.00 C 0.00 0.00 0.00 88.21 -0.88 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 85.72 -0.88 55 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 83.23 -1.00 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 80.73 -0.88 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 78.24 -0.88 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 75.75 -1.01 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 73.26 -1.22 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.76 -0.96 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.27 -1.25 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.78 -1.17 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.29 -1.20 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.79 -0.91 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 58.30 -1.26 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 55.81 -1.26 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 53.32 -1.26 31 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 50.83 -1.16 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 48.35 -1.19 31 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 45.87 -1.27 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 43.40 -1.25 30 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 40.94 -1.14 30 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 38.48 -1.29 29 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 36.02 -1.39 28 0 584 0
30DEC26 125.00 C 32.70 32.70 32.70 33.44 -1.39 23 1 369 -1
30DEC26 127.50 C 0.00 0.00 0.00 30.98 -1.01 23 0 273 0
30DEC26 130.00 C 28.57 28.57 28.57 28.89 -1.32 27 1 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 26.56 -0.81 27 0 628 0
30DEC26 135.00 C 24.10 24.10 24.10 24.54 -1.06 28 22 1,273 -22
30DEC26 137.50 C 0.00 0.00 0.00 22.07 -0.86 26 0 794 0
30DEC26 140.00 C 20.00 20.00 20.00 19.87 -1.53 25 6 799 +1
30DEC26 142.50 C 16.96 17.12 16.92 17.84 -1.20 25 150 1,194 -150
30DEC26 145.00 C 0.00 0.00 0.00 15.83 -0.90 24 0 736 0
30DEC26 147.50 C 13.26 13.78 13.26 14.54 -0.74 26 121 505 +43
30DEC26 150.00 C 0.00 0.00 0.00 12.02 -0.93 23 0 1,868 0
30DEC26 152.50 C 9.94 9.94 9.94 10.78 -0.72 24 5 278 -5
30DEC26 155.00 C 0.00 0.00 0.00 9.07 -0.85 23 0 205 0
30DEC26 157.50 C 7.13 7.71 7.13 7.56 -0.92 22 60 560 -10
30DEC26 160.00 C 6.00 6.00 5.91 6.44 -0.86 23 156 7,871 0
30DEC26 162.50 C 0.00 0.00 0.00 5.38 -0.73 22 0 870 0
30DEC26 165.00 C 4.03 4.15 4.03 4.46 -0.56 22 15 4,853 +5
30DEC26 167.50 C 0.00 0.00 0.00 3.68 -0.48 22 0 329 0
30DEC26 170.00 C 2.77 2.77 2.70 3.02 -0.40 22 3 1,002 -1
30DEC26 172.50 C 2.17 2.27 2.17 2.44 -0.38 22 25 319 -14
30DEC26 175.00 C 1.85 1.85 1.85 1.95 -0.35 22 30 390 +14
30DEC26 177.50 C 1.50 1.57 1.50 1.54 -0.32 22 71 510 -21
30DEC26 180.00 C 1.15 1.15 1.15 1.19 -0.32 22 2 1,514 -2
30DEC26 182.50 C 0.91 0.95 0.91 0.92 -0.27 22 34 258 +34
30DEC26 185.00 C 0.77 0.82 0.77 0.71 -0.25 22 4 207 +2
30DEC26 187.50 C 0.00 0.00 0.00 0.52 -0.27 22 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 0.40 -0.22 22 0 240 0
30DEC26 192.50 C 0.00 0.00 0.00 0.29 -0.20 22 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.21 -0.16 22 0 373 0
30DEC26 197.50 C 0.00 0.00 0.00 0.16 -0.13 22 0 92 0
30DEC26 200.00 C 0.25 0.25 0.25 0.11 -0.10 21 10 207 0
30DEC26 205.00 C 0.19 0.19 0.19 0.06 -0.06 22 100 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.03 -0.04 21 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 30 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
28JAN27 85.00 C 0.00 0.00 0.00 73.26 - 41 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 70.76 - 0 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 68.27 - 35 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 65.78 - 35 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 63.29 - 34 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 60.88 - 39 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 58.30 - 29 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 55.81 - 28 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 53.32 - 27 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 50.83 - 26 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 48.35 - 26 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 45.87 - 25 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 43.40 - 25 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 40.94 - 24 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 38.51 - 24 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 36.13 - 25 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 33.79 - 25 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 31.47 - 25 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 29.18 - 24 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 26.97 - 25 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 24.80 - 24 0 0 -
28JAN27 137.50 C 22.25 22.25 22.25 23.36 - 27 1 1 -
28JAN27 140.00 C 0.00 0.00 0.00 20.63 - 24 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 18.68 - 24 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 16.78 - 24 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 15.02 - 24 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 13.60 - 24 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 11.70 - 23 0 0 -
28JAN27 155.00 C 0.00 0.00 0.00 10.16 - 23 0 0 -
28JAN27 157.50 C 8.62 8.62 8.39 9.00 - 23 31 31 -
28JAN27 160.00 C 7.17 7.72 7.17 7.77 - 23 60 60 -
28JAN27 162.50 C 0.00 0.00 0.00 6.67 - 23 0 0 -
28JAN27 165.00 C 0.00 0.00 0.00 5.71 - 23 0 0 -
28JAN27 167.50 C 0.00 0.00 0.00 4.82 - 22 0 0 -
28JAN27 170.00 C 4.18 4.18 4.18 4.09 - 23 2 2 -
28JAN27 172.50 C 0.00 0.00 0.00 3.44 - 22 0 0 -
28JAN27 175.00 C 2.98 2.98 2.98 2.82 - 22 6 6 -
28JAN27 177.50 C 2.28 2.52 2.28 2.32 - 22 62 62 -
28JAN27 180.00 C 1.79 2.11 1.79 1.88 - 22 83 80 -
28JAN27 182.50 C 1.58 1.76 1.58 1.51 - 22 560 560 -
28JAN27 185.00 C 1.23 1.37 1.23 1.21 - 22 31 31 -
28JAN27 187.50 C 0.00 0.00 0.00 0.94 - 22 0 0 -
28JAN27 190.00 C 0.90 0.98 0.90 0.75 - 22 11 11 -
28JAN27 192.50 C 0.00 0.00 0.00 0.58 - 21 0 0 -
28JAN27 195.00 C 0.62 0.70 0.62 0.45 - 21 9 9 -
28JAN27 197.50 C 0.00 0.00 0.00 0.34 - 21 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 0.26 - 21 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 0.14 - 21 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 0.08 - 21 0 0 -
28JAN27 215.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 235.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 240.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 260.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 265.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 270.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 88.21 -1.05 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 85.72 -0.95 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 83.25 -0.98 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 80.79 -0.97 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 78.33 -0.97 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 75.87 -0.97 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 73.41 -1.07 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.86 -1.10 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 68.27 -1.25 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 65.78 -1.25 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 63.29 -1.32 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 60.88 -1.52 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.35 -1.55 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 55.93 -1.64 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.54 -1.62 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 51.23 -1.19 0 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 48.75 -1.62 0 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 46.45 -1.19 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 44.01 -1.26 22 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 41.66 -1.25 23 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 39.67 -0.90 26 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 37.04 -1.21 23 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 34.75 -1.22 23 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 32.50 -1.24 23 0 2 0
30MAR27 130.00 C 31.49 31.49 31.49 30.11 -1.38 22 1 787 0
30MAR27 132.50 C 0.00 0.00 0.00 28.15 -1.23 23 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 26.39 -1.32 24 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 25.05 -0.48 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 23.14 -0.72 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 21.36 -0.67 26 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 19.60 -0.71 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 17.96 -0.65 26 0 185 0
30MAR27 150.00 C 14.59 15.08 14.59 15.88 -1.12 24 110 737 0
30MAR27 152.50 C 0.00 0.00 0.00 14.42 -0.62 24 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 13.07 -0.65 24 0 337 0
30MAR27 157.50 C 10.63 10.63 10.63 11.74 -0.65 24 60 171 +60
30MAR27 160.00 C 9.42 9.42 9.42 10.57 -0.64 24 30 1,101 -24
30MAR27 162.50 C 8.23 8.33 8.23 9.50 -0.57 24 31 331 +1
30MAR27 165.00 C 7.35 7.53 7.35 8.60 -0.43 24 31 297 +1
30MAR27 167.50 C 6.35 6.47 6.35 7.71 -0.38 24 31 286 +1
30MAR27 170.00 C 5.98 5.98 5.98 6.92 -0.24 24 1 687 -1
30MAR27 172.50 C 4.97 4.97 4.97 6.21 -0.18 25 30 377 -5
30MAR27 175.00 C 0.00 0.00 0.00 5.51 -0.12 25 0 1,053 0
30MAR27 177.50 C 0.00 0.00 0.00 4.95 -0.03 25 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 4.40 +0.03 25 0 1,725 0
30MAR27 182.50 C 0.00 0.00 0.00 3.90 +0.10 25 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 3.49 +0.15 25 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 3.07 +0.20 25 0 130 0
30MAR27 190.00 C 0.00 0.00 0.00 2.73 +0.23 25 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 2.42 +0.27 25 0 1 0
30MAR27 195.00 C 0.00 0.00 0.00 2.12 +0.28 25 0 255 0
30MAR27 197.50 C 0.00 0.00 0.00 1.88 +0.29 25 0 132 0
30MAR27 200.00 C 1.23 1.23 1.23 1.67 +0.33 25 100 369 +100
30MAR27 205.00 C 0.00 0.00 0.00 1.28 +0.25 26 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 0.99 +0.26 26 0 398 0
30MAR27 215.00 C 0.00 0.00 0.00 0.77 +0.27 26 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.58 +0.24 26 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.46 +0.23 26 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.36 +0.21 27 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.29 +0.19 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.21 +0.14 27 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.17 +0.13 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.13 +0.10 27 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.10 +0.08 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.08 +0.07 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.06 +0.05 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
29JUN27 82.50 C 0.00 0.00 0.00 76.48 -0.60 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 73.41 -1.23 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 70.86 -1.33 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 68.27 -1.31 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 65.78 -1.37 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.30 -1.54 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.97 -1.51 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.51 -1.56 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.12 -1.55 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.75 -1.55 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 51.37 -1.55 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.03 -1.54 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.72 -1.54 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 44.41 -1.53 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 42.12 -1.53 0 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.85 -1.51 14 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 37.63 -1.51 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.51 -0.93 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 33.46 -0.95 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.51 -0.85 20 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 29.57 -0.80 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 28.59 +0.09 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 26.72 -0.81 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 24.94 -0.77 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 23.23 -0.78 24 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 21.55 -0.77 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 20.02 -0.76 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 18.48 -0.79 24 0 26 0
29JUN27 152.50 C 15.02 15.02 15.02 16.57 -1.26 23 20 22 0
29JUN27 155.00 C 14.22 14.22 14.22 15.26 -0.75 23 1 54 0
29JUN27 157.50 C 0.00 0.00 0.00 13.98 -0.75 23 0 132 0
29JUN27 160.00 C 11.31 11.67 11.24 12.86 -0.73 23 61 1,618 +4
29JUN27 162.50 C 0.00 0.00 0.00 11.74 -0.76 23 0 174 0
29JUN27 165.00 C 0.00 0.00 0.00 10.83 -0.63 23 0 156 0
29JUN27 167.50 C 0.00 0.00 0.00 10.02 -0.57 23 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 9.21 -0.52 23 0 205 0
29JUN27 172.50 C 0.00 0.00 0.00 8.50 -0.39 24 0 258 0
29JUN27 175.00 C 0.00 0.00 0.00 7.87 -0.33 24 0 66 0
29JUN27 177.50 C 0.00 0.00 0.00 7.23 -0.28 24 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 6.66 -0.17 24 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 6.18 -0.12 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 5.70 -0.07 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 5.22 -0.02 25 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 4.85 +0.04 25 0 53 0
29JUN27 192.50 C 0.00 0.00 0.00 4.50 +0.09 25 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.28 +0.27 26 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 3.92 +0.28 26 0 1 0
29JUN27 200.00 C 0.00 0.00 0.00 3.67 +0.32 26 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 3.16 +0.30 27 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 2.71 +0.32 27 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.36 +0.38 27 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.03 +0.42 28 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.79 +0.41 28 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 1.57 +0.43 28 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 1.31 +0.35 29 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 1.18 +0.39 29 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.05 +0.38 29 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.92 +0.36 30 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.82 +0.35 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.75 +0.35 30 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.68 +0.34 31 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.60 +0.32 31 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.54 +0.30 31 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.50 +0.30 32 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.46 +0.29 32 0 100 0
29SEP27 82.50 C 0.00 0.00 0.00 77.10 +0.02 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 73.41 -1.23 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 71.15 -1.49 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 68.27 -1.33 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 65.78 -1.42 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 63.36 -1.48 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 60.97 -1.51 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 58.59 -1.48 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 56.27 -1.40 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 54.02 -1.28 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 51.78 -1.16 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.58 -1.26 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.39 -1.12 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 45.26 -1.02 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 43.13 -1.02 11 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 41.08 -1.02 17 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 39.04 -1.02 18 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 37.06 -1.01 19 0 2 0
29SEP27 127.50 C 33.49 33.49 33.49 35.14 -1.00 20 1 1 +1
29SEP27 130.00 C 0.00 0.00 0.00 33.22 -0.99 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 31.43 -0.98 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 29.63 -0.98 21 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 28.79 -0.07 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 27.09 -0.97 23 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 25.40 -0.96 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 23.87 -0.90 23 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 22.35 -0.90 23 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 20.85 -0.88 23 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 18.94 -1.41 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 17.65 -0.79 22 0 110 0
29SEP27 157.50 C 14.49 14.56 14.49 16.39 -0.76 22 20 21 +20
29SEP27 160.00 C 0.00 0.00 0.00 15.29 -0.70 23 0 105 0
29SEP27 162.50 C 12.50 12.50 12.30 14.18 -0.71 23 91 91 +32
29SEP27 165.00 C 11.42 11.44 11.29 13.16 -0.62 23 40 89 +40
29SEP27 167.50 C 10.58 10.58 10.58 12.30 -0.62 23 2 99 0
29SEP27 170.00 C 0.00 0.00 0.00 11.45 -0.68 23 0 309 0
29SEP27 172.50 C 0.00 0.00 0.00 10.60 -0.75 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 9.88 -0.72 23 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 9.20 -0.78 23 0 0 0
29SEP27 180.00 C 6.85 7.12 6.65 8.52 -0.85 23 480 568 +460
29SEP27 182.50 C 0.00 0.00 0.00 7.88 -0.88 23 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 7.35 -0.86 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 6.83 -0.92 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 6.31 -0.98 24 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 5.84 -1.00 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 5.62 -0.76 24 0 7 0
29SEP27 197.50 C 0.00 0.00 0.00 5.21 -0.84 24 0 0 0
29SEP27 200.00 C 3.48 3.48 3.48 4.81 -0.91 25 1 51 0
29SEP27 205.00 C 0.00 0.00 0.00 4.15 -0.92 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 3.57 -0.95 25 0 0 0
29SEP27 215.00 C 2.17 2.17 2.17 3.06 -1.01 25 2 5 +2
29SEP27 220.00 C 0.00 0.00 0.00 2.66 -0.96 25 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 2.26 -1.01 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.97 -1.01 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 1.71 -0.98 26 0 0 0
29SEP27 240.00 C 1.07 1.10 1.07 1.41 -1.09 26 61 61 +61
29SEP27 245.00 C 0.00 0.00 0.00 1.28 -1.03 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.11 -1.02 26 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 0.95 -0.99 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.82 -0.95 26 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.72 -0.94 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.62 -0.93 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.54 -0.91 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.50 -0.85 27 0 0 0
29SEP27 285.00 C 0.45 0.45 0.45 0.46 -0.79 28 6 6 0
TOTAL CALL 7,447 91,337 +2,839
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 43 0 500 0
02OCT26 147.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 510 0
02OCT26 148.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 50 0
02OCT26 149.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 800 0
02OCT26 150.00 P 0.03 0.03 0.03 0.05 +0.02 37 12 144 -12
02OCT26 152.50 P 0.15 0.15 0.02 0.09 0.00 30 474 683 +397
02OCT26 155.00 P 0.50 0.56 0.15 0.21 -0.04 24 314 1,418 +54
02OCT26 157.50 P 1.50 1.65 0.65 0.64 -0.04 18 92 331 -14
02OCT26 160.00 P 3.40 3.40 3.40 2.29 +0.54 21 6 251 -6
02OCT26 162.50 P 0.00 0.00 0.00 4.64 +0.99 29 0 14 0
02OCT26 165.00 P 0.00 0.00 0.00 7.12 +1.06 39 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 9.50 +0.95 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 12.26 +0.93 68 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 14.81 +1.31 81 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 17.05 +1.05 68 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 19.50 +1.00 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 22.28 +1.28 108 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 24.50 +0.77 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 27.00 +1.00 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 30.09 +1.59 156 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 32.59 +1.47 165 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 34.50 +0.86 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 37.00 +1.00 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 39.76 +1.26 164 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 42.09 +1.09 148 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 44.52 +0.56 133 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 47.00 +0.74 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 49.50 +0.75 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 52.27 +1.27 201 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 54.50 +0.70 0 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 29 0 500 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 18 0
09OCT26 142.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
09OCT26 143.00 P 0.05 0.05 0.05 0.02 -0.02 27 50 65 +50
09OCT26 144.00 P 0.10 0.10 0.09 0.03 -0.02 27 14 38 +14
09OCT26 145.00 P 0.12 0.12 0.10 0.05 -0.01 27 30 35 +30
09OCT26 146.00 P 0.13 0.13 0.13 0.06 -0.02 26 80 141 +80
09OCT26 147.00 P 0.18 0.18 0.18 0.08 -0.03 25 25 41 +25
09OCT26 148.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 5 0
09OCT26 149.00 P 0.20 0.20 0.20 0.16 -0.04 24 7 62 +5
09OCT26 150.00 P 0.39 0.39 0.39 0.22 -0.04 24 10 88 +10
09OCT26 152.50 P 0.77 0.83 0.53 0.48 0.00 23 83 177 +6
09OCT26 155.00 P 1.35 1.52 1.05 0.93 +0.03 21 145 114 +85
09OCT26 157.50 P 2.50 2.65 2.00 1.81 +0.21 21 58 296 +2
09OCT26 160.00 P 4.00 4.00 4.00 3.15 +0.45 20 25 157 +25
09OCT26 162.50 P 0.00 0.00 0.00 4.97 +0.68 20 0 33 0
09OCT26 165.00 P 0.00 0.00 0.00 7.24 +0.92 22 0 69 0
09OCT26 167.50 P 0.00 0.00 0.00 9.64 +1.03 25 0 9 0
09OCT26 170.00 P 0.00 0.00 0.00 12.26 +0.93 33 0 0 -34
09OCT26 172.50 P 0.00 0.00 0.00 14.81 +1.31 40 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 17.05 +1.05 34 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 19.50 +1.00 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 22.28 +1.28 53 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 24.50 +0.66 0 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 27.81 +1.47 76 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 30.36 +1.52 82 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 32.86 +1.52 86 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 35.38 +1.53 91 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 37.86 +1.54 95 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 40.35 +1.53 99 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 42.86 +1.53 103 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 45.36 +1.40 107 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 47.84 +1.52 111 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 50.36 +1.53 115 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 52.85 +1.52 119 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 179 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 741 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 35 0 587 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 32 0 113 0
29OCT26 125.00 P 0.09 0.09 0.09 0.02 0.00 32 10 1,442 0
29OCT26 127.50 P 0.09 0.10 0.09 0.03 0.00 31 120 283 +30
29OCT26 130.00 P 0.10 0.12 0.10 0.05 0.00 31 202 604 +202
29OCT26 132.50 P 0.00 0.00 0.00 0.08 0.00 30 0 396 0
29OCT26 135.00 P 0.26 0.27 0.22 0.13 0.00 29 103 1,473 +99
29OCT26 137.50 P 0.38 0.38 0.30 0.21 +0.01 29 248 1,721 +153
29OCT26 140.00 P 0.52 0.53 0.43 0.33 +0.02 28 30 947 +17
29OCT26 142.50 P 0.72 0.73 0.60 0.51 +0.04 28 229 941 +159
29OCT26 145.00 P 1.00 1.03 0.81 0.76 +0.06 27 477 2,628 +73
29OCT26 147.50 P 1.37 1.42 1.22 1.08 +0.07 26 174 2,700 -12
29OCT26 150.00 P 1.82 1.95 1.52 1.52 +0.07 26 151 2,433 +99
29OCT26 152.50 P 2.54 2.62 2.12 2.12 +0.15 25 136 2,053 +77
29OCT26 155.00 P 3.49 3.56 2.93 2.98 +0.36 25 331 2,611 +61
29OCT26 157.50 P 3.98 4.70 3.98 3.99 +0.40 24 210 2,486 -172
29OCT26 160.00 P 5.92 6.06 5.23 5.25 +0.59 24 135 1,303 -25
29OCT26 162.50 P 7.49 7.49 6.92 6.77 +0.55 24 5 654 +3
29OCT26 165.00 P 0.00 0.00 0.00 8.48 +0.67 23 0 357 0
29OCT26 167.50 P 11.20 11.20 11.20 10.10 +0.46 21 2 428 0
29OCT26 170.00 P 13.60 13.60 13.55 12.26 +0.89 20 20 518 -20
29OCT26 172.50 P 0.00 0.00 0.00 14.92 +1.14 25 0 463 0
29OCT26 175.00 P 18.23 18.23 18.23 17.05 +0.88 22 5 401 0
29OCT26 177.50 P 0.00 0.00 0.00 19.50 +0.95 0 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 22.28 +0.65 31 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 24.50 +0.58 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 27.81 +1.46 44 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 30.37 +1.53 47 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 32.87 +1.52 50 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 35.38 +1.53 53 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 37.86 +1.46 55 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 40.35 +1.53 57 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 42.87 +1.54 60 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 47.87 +1.55 65 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 52.87 +1.52 69 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 57.77 +1.44 72 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 62.85 +1.53 77 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 67.86 +1.53 81 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 72.86 +1.54 85 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 77.77 +1.43 87 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 82.75 +1.33 90 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 87.86 +1.53 96 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 92.86 +1.55 99 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 97.86 +1.52 103 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 102.75 +1.44 103 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 107.85 +1.53 109 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 112.85 +1.53 112 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 117.74 +1.33 112 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 122.74 +1.40 115 0 0 0
29OCT26 285.00 P 127.90 128.11 127.90 127.71 +1.39 118 50 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 165 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 23 0
27NOV26 117.50 P 0.15 0.15 0.15 0.04 -0.03 30 4 10 +4
27NOV26 120.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
27NOV26 125.00 P 0.34 0.34 0.34 0.13 -0.05 29 30 109 +29
27NOV26 127.50 P 0.38 0.38 0.35 0.19 -0.06 28 280 916 +280
27NOV26 130.00 P 0.49 0.49 0.49 0.28 -0.07 28 1 305 +1
27NOV26 132.50 P 0.60 0.60 0.60 0.39 -0.09 27 50 147 +50
27NOV26 135.00 P 0.80 0.80 0.73 0.54 -0.10 27 6 434 0
27NOV26 137.50 P 0.98 0.98 0.98 0.75 -0.09 27 3 867 0
27NOV26 140.00 P 1.21 1.21 1.06 1.03 -0.02 26 116 914 +106
27NOV26 142.50 P 0.00 0.00 0.00 1.38 +0.01 26 0 696 0
27NOV26 145.00 P 2.10 2.10 1.83 1.79 +0.04 25 11 438 0
27NOV26 147.50 P 2.63 2.63 2.63 2.26 +0.01 25 5 517 +5
27NOV26 150.00 P 3.35 3.35 2.98 2.88 +0.04 24 105 1,026 +42
27NOV26 152.50 P 4.16 4.16 4.00 3.70 +0.16 24 8 491 +6
27NOV26 155.00 P 5.08 5.10 5.08 4.65 +0.28 23 504 2,002 +502
27NOV26 157.50 P 6.42 6.42 6.42 5.77 +0.35 23 1 796 0
27NOV26 160.00 P 7.82 7.82 7.15 7.03 +0.42 23 128 650 +58
27NOV26 162.50 P 0.00 0.00 0.00 8.81 +0.81 24 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 9.99 +0.38 22 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 12.00 +0.60 22 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 13.80 +0.53 21 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 16.05 +0.78 23 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 18.29 +0.92 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 20.41 +0.86 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 22.72 +0.91 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 25.08 +0.94 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 28.30 +1.79 31 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 30.74 +1.90 33 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 33.23 +1.60 35 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 35.71 +1.62 36 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 38.18 +1.54 38 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 40.65 +1.56 39 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 43.13 +1.60 41 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 48.12 +1.80 44 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 53.10 +1.64 47 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 58.09 +1.76 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 63.08 +1.63 53 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 68.07 +1.63 55 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 73.05 +1.73 58 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 78.04 +1.63 60 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 83.02 +1.60 63 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 88.00 +1.67 65 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 92.98 +1.63 67 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 97.98 +1.64 70 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 102.97 +1.64 72 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 107.95 +1.63 74 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 112.92 +1.60 76 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 117.91 +1.50 78 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 122.91 +1.57 80 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 127.89 +1.57 82 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 513 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30DEC26 80.00 P 0.06 0.06 0.06 0.01 0.00 45 2 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30DEC26 85.00 P 0.08 0.08 0.08 0.01 0.00 42 2 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 383 0
30DEC26 90.00 P 0.10 0.10 0.09 0.01 0.00 38 27 813 -27
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 0.02 +0.01 33 0 2,966 0
30DEC26 102.50 P 0.15 0.15 0.15 0.03 +0.02 33 100 356 +22
30DEC26 105.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 161 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 +0.03 31 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 1,040 0
30DEC26 112.50 P 0.00 0.00 0.00 0.09 +0.05 30 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.13 +0.06 30 0 1,797 0
30DEC26 117.50 P 0.00 0.00 0.00 0.18 +0.08 30 0 3,328 0
30DEC26 120.00 P 0.45 0.45 0.45 0.24 +0.10 29 30 1,904 0
30DEC26 122.50 P 0.00 0.00 0.00 0.32 +0.12 29 0 1,302 0
30DEC26 125.00 P 0.58 0.58 0.53 0.42 +0.14 28 12 3,754 -10
30DEC26 127.50 P 0.00 0.00 0.00 0.56 +0.18 28 0 806 0
30DEC26 130.00 P 0.88 0.88 0.88 0.72 +0.19 28 12 3,638 0
30DEC26 132.50 P 1.06 1.06 1.06 0.93 +0.22 27 100 393 +31
30DEC26 135.00 P 1.35 1.35 1.17 1.15 +0.21 26 61 1,308 -1
30DEC26 137.50 P 1.52 1.52 1.52 1.39 +0.15 26 1 1,068 0
30DEC26 140.00 P 1.97 1.97 1.77 1.77 +0.17 25 166 1,774 -106
30DEC26 142.50 P 2.37 2.37 2.11 2.18 +0.15 25 19 1,320 0
30DEC26 145.00 P 2.98 2.98 2.62 2.69 +0.17 25 102 2,013 +102
30DEC26 147.50 P 3.31 3.31 3.31 3.30 +0.21 24 22 892 0
30DEC26 150.00 P 4.30 4.40 4.00 4.00 +0.26 24 285 3,384 +225
30DEC26 152.50 P 5.20 5.20 5.04 4.79 +0.24 23 401 1,487 +254
30DEC26 155.00 P 6.26 6.26 6.26 5.78 +0.30 23 2 4,983 +2
30DEC26 157.50 P 7.33 7.44 7.33 6.93 +0.37 23 4 575 +3
30DEC26 160.00 P 0.00 0.00 0.00 8.19 +0.43 22 0 3,220 0
30DEC26 162.50 P 0.00 0.00 0.00 9.73 +0.61 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 11.20 +0.65 22 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 12.92 +0.74 22 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 14.81 +0.66 22 0 141 0
30DEC26 172.50 P 0.00 0.00 0.00 16.75 +0.51 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 18.80 +0.56 22 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 21.16 +0.86 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 23.13 +0.66 22 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 25.41 +0.73 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.41 +1.07 27 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 30.77 +1.05 28 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.23 +1.51 29 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 35.71 +1.59 30 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.18 +1.54 31 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.65 +1.56 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.13 +1.60 34 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.12 +1.72 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 53.10 +1.64 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.09 +1.75 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.08 +1.63 44 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.07 +1.60 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 73.05 +1.62 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 78.04 +1.61 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 83.02 +1.60 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.00 +1.65 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.98 +1.63 56 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.98 +1.64 58 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.97 +1.64 59 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.95 +1.63 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 112.92 +1.60 63 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 117.91 +1.50 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 122.91 +1.57 66 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 127.89 +1.57 68 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 97.50 P 0.17 0.17 0.17 0.01 - 29 20 20 -
28JAN27 100.00 P 0.19 0.20 0.19 0.02 - 29 19 19 -
28JAN27 102.50 P 0.00 0.00 0.00 0.03 - 29 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 0.04 - 28 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 0.05 - 27 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 0.07 - 27 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 0.09 - 26 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 0.13 - 26 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 0.18 - 26 0 0 -
28JAN27 120.00 P 0.62 0.62 0.62 0.24 - 26 10 10 -
28JAN27 122.50 P 0.00 0.00 0.00 0.34 - 25 0 0 -
28JAN27 125.00 P 0.84 0.85 0.79 0.46 - 25 8 8 -
28JAN27 127.50 P 0.99 0.99 0.91 0.62 - 25 40 40 -
28JAN27 130.00 P 1.22 1.23 1.16 0.83 - 25 53 52 -
28JAN27 132.50 P 1.46 1.46 1.46 1.07 - 25 50 50 -
28JAN27 135.00 P 1.72 1.75 1.66 1.38 - 25 38 38 -
28JAN27 137.50 P 2.07 2.09 2.07 1.76 - 24 50 50 -
28JAN27 140.00 P 2.55 2.55 2.55 2.20 - 24 11 11 -
28JAN27 142.50 P 2.97 2.97 2.97 2.75 - 24 30 30 -
28JAN27 145.00 P 3.62 3.62 3.62 3.32 - 24 12 12 -
28JAN27 147.50 P 0.00 0.00 0.00 3.97 - 23 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 4.74 - 23 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 5.63 - 23 0 0 -
28JAN27 155.00 P 7.14 7.14 6.75 6.80 - 23 3 2 -
28JAN27 157.50 P 0.00 0.00 0.00 7.77 - 22 0 0 -
28JAN27 160.00 P 9.50 9.50 9.50 9.10 - 22 2 2 -
28JAN27 162.50 P 0.00 0.00 0.00 10.53 - 22 0 0 -
28JAN27 165.00 P 0.00 0.00 0.00 11.93 - 22 0 0 -
28JAN27 167.50 P 0.00 0.00 0.00 13.76 - 22 0 0 -
28JAN27 170.00 P 0.00 0.00 0.00 15.50 - 22 0 0 -
28JAN27 172.50 P 0.00 0.00 0.00 17.39 - 22 0 0 -
28JAN27 175.00 P 0.00 0.00 0.00 19.34 - 22 0 0 -
28JAN27 177.50 P 0.00 0.00 0.00 21.39 - 22 0 0 -
28JAN27 180.00 P 0.00 0.00 0.00 23.52 - 22 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 25.70 - 22 0 0 -
28JAN27 185.00 P 0.00 0.00 0.00 28.65 - 25 0 0 -
28JAN27 187.50 P 0.00 0.00 0.00 30.97 - 26 0 0 -
28JAN27 190.00 P 0.00 0.00 0.00 33.32 - 27 0 0 -
28JAN27 192.50 P 0.00 0.00 0.00 35.72 - 27 0 0 -
28JAN27 195.00 P 0.00 0.00 0.00 38.18 - 28 0 0 -
28JAN27 197.50 P 0.00 0.00 0.00 40.65 - 29 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 43.13 - 30 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 48.12 - 33 0 0 -
28JAN27 210.00 P 0.00 0.00 0.00 53.10 - 35 0 0 -
28JAN27 215.00 P 0.00 0.00 0.00 58.09 - 37 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 63.08 - 39 0 0 -
28JAN27 225.00 P 0.00 0.00 0.00 68.07 - 41 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 73.05 - 43 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 78.04 - 45 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 83.02 - 47 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 88.00 - 48 0 0 -
28JAN27 250.00 P 0.00 0.00 0.00 92.98 - 50 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 97.98 - 52 0 0 -
28JAN27 260.00 P 0.00 0.00 0.00 102.97 - 53 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 107.95 - 55 0 0 -
28JAN27 270.00 P 0.00 0.00 0.00 112.92 - 56 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,017 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 35 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 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 277 0
30MAR27 87.50 P 0.33 0.33 0.33 0.02 +0.01 30 10 46 +10
30MAR27 90.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.15 +0.06 29 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.19 +0.06 28 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.26 +0.08 28 0 565 0
30MAR27 110.00 P 0.00 0.00 0.00 0.34 +0.09 28 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.45 +0.12 28 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.57 +0.13 28 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.73 +0.16 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.91 +0.17 28 0 1,308 0
30MAR27 122.50 P 0.00 0.00 0.00 1.14 +0.20 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.40 +0.22 27 0 1,281 0
30MAR27 127.50 P 0.00 0.00 0.00 1.72 +0.24 27 0 563 0
30MAR27 130.00 P 0.00 0.00 0.00 2.06 +0.25 27 0 1,056 0
30MAR27 132.50 P 0.00 0.00 0.00 2.50 +0.28 27 0 727 0
30MAR27 135.00 P 0.00 0.00 0.00 2.94 +0.27 27 0 239 0
30MAR27 137.50 P 0.00 0.00 0.00 3.52 +0.32 27 0 2,592 0
30MAR27 140.00 P 4.70 4.70 4.70 4.10 +0.30 26 10 906 +10
30MAR27 142.50 P 5.39 5.39 5.30 4.82 +0.35 26 56 808 +56
30MAR27 145.00 P 6.19 6.19 6.08 5.56 +0.33 26 93 1,653 +93
30MAR27 147.50 P 7.11 7.13 7.11 6.42 +0.37 26 100 2,216 +92
30MAR27 150.00 P 0.00 0.00 0.00 7.35 +0.35 26 0 4,105 0
30MAR27 152.50 P 9.10 9.10 9.10 8.36 +0.39 26 1 425 0
30MAR27 155.00 P 0.00 0.00 0.00 9.48 +0.36 26 0 496 0
30MAR27 157.50 P 0.00 0.00 0.00 10.65 +0.37 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 11.97 +0.37 25 0 981 0
30MAR27 162.50 P 0.00 0.00 0.00 13.42 +0.46 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 15.04 +0.60 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 16.69 +0.67 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 18.44 +0.80 26 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 19.69 +0.27 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 21.50 +0.91 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 23.45 +0.99 25 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 25.42 +1.05 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 28.28 +1.15 28 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.45 +1.19 28 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 32.64 +1.23 29 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 34.90 +1.25 29 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 37.20 +1.27 30 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 39.52 +1.27 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.89 +1.27 31 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 44.29 +1.27 32 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 49.16 +1.24 33 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 54.11 +1.23 35 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 59.12 +1.16 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 64.17 +1.27 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 69.26 +1.51 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.20 +1.58 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 79.06 +1.58 44 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.85 +1.46 45 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 88.86 +1.57 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 93.79 +1.61 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 98.71 +1.58 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 103.61 +1.58 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 108.55 +1.64 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 113.48 +1.65 52 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.41 +1.65 53 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.34 +1.65 54 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 128.27 +1.65 55 0 0 0
29JUN27 82.50 P 0.53 0.53 0.53 0.01 0.00 25 10 11 +10
29JUN27 85.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29JUN27 87.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29JUN27 100.00 P 1.10 1.10 1.10 0.13 +0.04 24 1 68 +1
29JUN27 102.50 P 0.00 0.00 0.00 0.18 +0.05 24 0 32 0
29JUN27 105.00 P 1.36 1.36 1.36 0.25 +0.06 24 1 349 +1
29JUN27 107.50 P 0.00 0.00 0.00 0.33 +0.08 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.43 +0.08 24 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.56 +0.10 24 0 65 0
29JUN27 115.00 P 0.00 0.00 0.00 0.74 +0.13 24 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 0.90 +0.13 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.17 +0.18 24 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.44 +0.21 24 0 302 0
29JUN27 125.00 P 3.19 3.19 3.19 1.72 +0.17 24 100 229 +75
29JUN27 127.50 P 0.00 0.00 0.00 2.13 +0.24 24 0 69 0
29JUN27 130.00 P 4.05 4.05 4.04 2.58 +0.20 24 28 831 +28
29JUN27 132.50 P 0.00 0.00 0.00 3.04 +0.19 24 0 280 0
29JUN27 135.00 P 5.18 5.18 5.18 3.63 +0.23 24 2 1,756 0
29JUN27 137.50 P 0.00 0.00 0.00 4.24 +0.22 24 0 177 0
29JUN27 140.00 P 0.00 0.00 0.00 4.95 +0.27 24 0 842 0
29JUN27 142.50 P 0.00 0.00 0.00 5.72 +0.25 24 0 465 0
29JUN27 145.00 P 0.00 0.00 0.00 6.54 +0.26 24 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 7.50 +0.27 24 0 483 0
29JUN27 150.00 P 0.00 0.00 0.00 8.46 +0.24 24 0 664 0
29JUN27 152.50 P 0.00 0.00 0.00 9.58 +0.29 24 0 435 0
29JUN27 155.00 P 0.00 0.00 0.00 10.74 +0.26 24 0 754 0
29JUN27 157.50 P 0.00 0.00 0.00 11.96 +0.27 24 0 300 0
29JUN27 160.00 P 15.38 15.38 15.38 13.33 +0.28 24 30 1,575 0
29JUN27 162.50 P 16.23 16.23 16.23 14.72 +0.27 24 30 527 0
29JUN27 165.00 P 0.00 0.00 0.00 16.34 +0.40 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 18.05 +0.46 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 19.21 -0.05 24 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 21.00 +0.63 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.86 +0.69 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 25.48 +1.50 26 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 27.49 +0.87 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 29.58 +0.93 27 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 31.69 +0.99 27 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 33.82 +1.04 28 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 36.05 +1.10 28 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 38.29 +1.13 29 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 40.55 +1.17 29 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 42.84 +1.19 29 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 45.19 +1.21 30 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 49.94 +1.26 31 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 54.76 +1.25 33 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 59.66 +1.29 34 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 64.60 +1.46 36 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 69.47 +1.54 37 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 74.31 +1.56 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 79.15 +1.57 39 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 83.96 +1.50 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 88.93 +1.60 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 93.83 +1.62 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 98.72 +1.57 43 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 103.63 +1.57 44 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 108.55 +1.56 44 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 113.48 +1.63 45 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 118.41 +1.63 46 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 123.34 +1.64 47 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 128.27 +1.64 48 0 0 0
29SEP27 82.50 P 0.87 0.87 0.87 0.03 0.00 25 1 6 +1
29SEP27 85.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 201 0
29SEP27 87.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 20 0
29SEP27 90.00 P 1.10 1.10 1.10 0.08 -0.01 24 2 133 +2
29SEP27 92.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 62 0
29SEP27 95.00 P 1.30 1.30 1.27 0.15 -0.01 24 27 34 +27
29SEP27 97.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 1 0
29SEP27 100.00 P 1.47 1.47 1.47 0.27 -0.01 24 2 27 +2
29SEP27 102.50 P 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.45 -0.03 24 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.57 -0.04 24 0 2 0
29SEP27 110.00 P 2.15 2.15 2.15 0.73 -0.04 24 2 5 +2
29SEP27 112.50 P 0.00 0.00 0.00 0.91 -0.04 24 0 15 0
29SEP27 115.00 P 0.00 0.00 0.00 1.17 -0.04 24 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.42 -0.04 24 0 2 0
29SEP27 120.00 P 3.48 3.48 3.48 1.75 -0.03 24 2 50 +2
29SEP27 122.50 P 0.00 0.00 0.00 2.09 -0.03 24 0 10 0
29SEP27 125.00 P 0.00 0.00 0.00 2.50 -0.02 24 0 25 0
29SEP27 127.50 P 0.00 0.00 0.00 2.96 -0.02 24 0 32 0
29SEP27 130.00 P 5.30 5.30 5.14 3.45 0.00 24 18 34 +18
29SEP27 132.50 P 0.00 0.00 0.00 4.05 0.00 24 0 14 0
29SEP27 135.00 P 6.57 6.57 6.57 4.66 +0.01 24 2 19 +2
29SEP27 137.50 P 0.00 0.00 0.00 5.37 +0.04 24 0 9 0
29SEP27 140.00 P 8.00 8.00 8.00 6.15 +0.05 24 1 1,580 +1
29SEP27 142.50 P 8.67 8.78 8.29 6.94 +0.06 24 593 697 +550
29SEP27 145.00 P 9.71 9.71 9.71 7.89 +0.12 24 30 145 +30
29SEP27 147.50 P 0.00 0.00 0.00 8.86 +0.12 24 0 140 0
29SEP27 150.00 P 0.00 0.00 0.00 9.87 +0.16 24 0 167 0
29SEP27 152.50 P 0.00 0.00 0.00 11.04 +0.21 24 0 62 0
29SEP27 155.00 P 14.30 14.46 14.30 12.22 +0.22 24 5 76 +1
29SEP27 157.50 P 0.00 0.00 0.00 13.45 +0.26 24 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 14.83 +0.31 24 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 16.23 +0.33 24 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 17.73 +0.43 24 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 19.39 +0.42 24 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 21.06 +0.35 25 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 22.77 +0.31 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 24.60 +0.32 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.47 +0.26 25 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 28.37 +0.22 25 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 30.33 +0.21 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 32.38 +0.23 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 34.45 +0.19 26 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 36.54 +0.15 26 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 38.70 +0.17 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 40.92 +0.22 27 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 43.16 +0.20 27 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 45.41 +0.18 28 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 50.06 +0.24 29 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 54.80 +0.37 30 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 59.66 +0.64 31 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 64.60 +0.90 32 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 69.51 +0.94 34 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 74.40 +1.54 35 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 79.23 +1.56 35 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 84.10 +1.58 36 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 88.97 +1.60 37 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 93.85 +1.61 38 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 98.75 +1.60 39 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 103.64 +1.58 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 108.57 +1.58 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 113.48 +1.59 41 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 118.41 +1.63 42 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 123.34 +1.63 43 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 128.27 +1.64 44 0 0 0
TOTAL PUT 8,166 150,699 +4,053
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$ 7.105
29OCT26 4.70 C 0.00 0.00 0.00 2.42 0.00 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.32 0.00 60 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.22 0.00 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.12 0.00 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.87 0.00 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.62 0.00 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.12 -0.01 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.87 -0.01 13 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.62 -0.01 0 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.38 -0.01 13 0 948 0
29OCT26 7.00 C 0.16 0.18 0.16 0.19 -0.01 15 96 1,364 +17
29OCT26 7.25 C 0.06 0.06 0.05 0.08 0.00 16 68 3,152 +68
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 815 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.33 -0.01 40 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.23 -0.01 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.13 0.00 33 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.89 -0.01 17 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.65 -0.01 16 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.42 -0.02 14 0 449 0
27NOV26 7.00 C 0.23 0.25 0.23 0.25 -0.01 15 450 729 +30
27NOV26 7.25 C 0.12 0.13 0.12 0.13 -0.01 15 540 1,669 -30
27NOV26 7.50 C 0.00 0.00 0.00 0.06 0.00 16 0 807 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 103 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 -0.01 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.02 15 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.02 15 0 369 0
30DEC26 7.00 C 0.29 0.30 0.29 0.30 -0.02 15 307 612 +141
30DEC26 7.25 C 0.18 0.18 0.17 0.17 -0.02 14 570 877 +150
30DEC26 7.50 C 0.10 0.10 0.09 0.09 -0.02 15 160 525 +29
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 16 0 407 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 2.24 - 0 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 2.14 - 0 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 1.90 - 0 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 1.65 - 0 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 1.40 - 0 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 1.17 - 15 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 0.93 - 15 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.71 - 15 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.51 - 15 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.34 - 15 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.21 - 14 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.13 - 15 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.07 - 15 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.04 - 16 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.02 - 16 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 0.01 - 16 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 -0.03 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.69 -0.03 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.45 -0.03 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.21 -0.04 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.99 -0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.79 -0.01 17 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.02 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.02 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.01 16 0 517 0
30MAR27 7.75 C 0.15 0.15 0.15 0.15 -0.01 17 60 671 +27
30MAR27 8.00 C 0.10 0.10 0.10 0.10 -0.01 17 30 580 -30
30MAR27 8.25 C 0.07 0.07 0.07 0.06 -0.01 17 30 246 +30
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 275 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.51 -0.04 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.42 -0.03 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.32 -0.03 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.22 -0.04 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.98 -0.04 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.74 -0.04 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.51 -0.03 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.28 -0.03 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.04 -0.02 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 -0.02 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.67 -0.02 17 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 -0.02 17 0 478 0
29JUN27 7.25 C 0.39 0.39 0.39 0.40 -0.02 17 3 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.02 17 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.01 17 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 222 0
29JUN27 8.25 C 0.11 0.11 0.11 0.10 -0.01 17 5 122 +5
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 490 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 17 0 546 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 17 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 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.32 -0.03 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.22 -0.04 23 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.98 -0.04 22 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.74 -0.04 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.51 -0.04 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.29 -0.03 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.07 -0.02 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.89 -0.02 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.72 -0.01 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.57 -0.01 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.44 -0.02 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 -0.02 17 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 -0.02 17 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 10 0
29SEP27 8.25 C 0.15 0.15 0.15 0.15 -0.02 17 1 1 +1
29SEP27 8.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
TOTAL CALL 2,320 19,644 +438
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 642 0
29OCT26 6.75 P 0.02 0.03 0.02 0.02 0.00 16 202 510 +39
29OCT26 7.00 P 0.09 0.09 0.09 0.08 0.00 16 20 2,630 0
29OCT26 7.25 P 0.00 0.00 0.00 0.21 0.00 16 0 3,276 0
29OCT26 7.50 P 0.00 0.00 0.00 0.41 0.00 17 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.65 +0.01 20 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.90 +0.01 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 +0.04 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.43 +0.03 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.68 +0.03 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.93 +0.03 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.18 +0.03 64 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.43 +0.03 69 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.68 +0.03 73 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 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 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 17 0 169 0
27NOV26 6.75 P 0.06 0.06 0.06 0.05 -0.01 16 40 711 +40
27NOV26 7.00 P 0.14 0.14 0.13 0.12 -0.01 16 623 444 0
27NOV26 7.25 P 0.28 0.28 0.26 0.25 -0.01 16 210 1,357 0
27NOV26 7.50 P 0.00 0.00 0.00 0.44 0.00 17 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.65 +0.01 16 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.18 +0.04 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.43 +0.03 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.68 +0.02 40 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.93 +0.02 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.18 +0.02 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.43 +0.02 51 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.68 +0.02 54 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 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 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 15 0 728 0
30DEC26 6.75 P 0.08 0.08 0.08 0.08 0.00 16 10 1,163 +10
30DEC26 7.00 P 0.17 0.18 0.16 0.16 0.00 16 787 415 +28
30DEC26 7.25 P 0.31 0.31 0.29 0.29 0.00 16 259 794 -79
30DEC26 7.50 P 0.50 0.50 0.50 0.46 0.00 16 50 905 +50
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.01 16 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 +0.01 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.04 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.03 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.02 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 +0.02 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 +0.04 48 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.02 - 16 0 0 -
28JAN27 6.50 P 0.06 0.06 0.06 0.05 - 16 6 6 -
28JAN27 6.75 P 0.00 0.00 0.00 0.10 - 16 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.18 - 15 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.31 - 16 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.48 - 16 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.67 - 15 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.90 - 16 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 1.18 - 24 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 1.43 - 27 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 1.68 - 30 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 1.93 - 33 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 2.18 - 35 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 0.00 17 0 436 0
30MAR27 6.50 P 0.10 0.10 0.09 0.09 -0.01 17 150 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 0.00 17 0 470 0
30MAR27 7.00 P 0.25 0.25 0.25 0.25 +0.01 17 60 611 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 0.00 17 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 -0.01 17 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 0.00 16 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 +0.01 17 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 +0.04 21 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.03 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.02 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.02 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.02 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.02 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 +0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 +0.04 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 750 0
29JUN27 6.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 326 0
29JUN27 6.25 P 0.12 0.13 0.12 0.12 -0.01 17 63 718 -60
29JUN27 6.50 P 0.00 0.00 0.00 0.19 0.00 17 0 913 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 0.00 17 0 339 0
29JUN27 7.00 P 0.40 0.40 0.40 0.39 0.00 17 5 100 +5
29JUN27 7.25 P 0.00 0.00 0.00 0.52 0.00 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.68 +0.01 16 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 0.00 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.07 0.00 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.28 +0.02 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.50 +0.03 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.73 +0.03 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.96 +0.03 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 +0.02 15 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.02 14 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.68 +0.02 17 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 0.03 0.00 19 0 0 0
29SEP27 5.50 P 0.04 0.04 0.04 0.04 -0.01 18 20 23 +20
29SEP27 5.75 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.12 0.00 18 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.17 -0.01 17 0 26 0
29SEP27 6.50 P 0.00 0.00 0.00 0.24 -0.02 17 0 18 0
29SEP27 6.75 P 0.00 0.00 0.00 0.36 0.00 18 0 5 0
29SEP27 7.00 P 0.48 0.48 0.48 0.47 0.00 18 5 88 +5
29SEP27 7.25 P 0.00 0.00 0.00 0.62 +0.01 18 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.77 -0.01 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.95 0.00 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.12 0.00 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.36 +0.01 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.57 +0.02 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.79 +0.03 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.01 +0.03 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.24 +0.03 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.47 +0.03 20 0 0 0
TOTAL PUT 2,510 24,530 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 26.740
29OCT26 18.00 C 0.00 0.00 0.00 8.78 +0.39 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.28 +0.39 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.79 +0.39 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.29 +0.39 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.79 +0.39 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.79 +0.39 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.79 +0.37 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.80 +0.37 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.82 +0.35 21 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.90 +0.29 21 0 155 0
29OCT26 26.00 C 1.07 1.07 1.07 1.08 +0.17 20 15 173 +15
29OCT26 27.00 C 0.43 0.54 0.43 0.54 +0.11 20 12 160 +12
29OCT26 28.00 C 0.20 0.20 0.20 0.22 +0.04 21 10 117 +2
29OCT26 29.00 C 0.04 0.04 0.04 0.07 +0.01 20 3 107 +3
29OCT26 30.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 8.28 +0.34 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.79 +0.34 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.29 +0.34 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.79 +0.33 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.79 +0.31 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.86 +0.37 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.90 +0.36 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.98 +0.31 23 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.10 +0.20 21 0 67 0
27NOV26 26.00 C 0.00 0.00 0.00 1.43 +0.18 22 0 41 0
27NOV26 27.00 C 0.64 0.71 0.64 0.90 +0.14 22 4 19 +4
27NOV26 28.00 C 0.48 0.48 0.48 0.53 +0.09 22 15 120 +14
27NOV26 29.00 C 0.00 0.00 0.00 0.29 +0.05 23 0 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.83 +0.32 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.34 +0.33 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.85 +0.33 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.36 +0.33 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.81 +0.26 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.84 +0.26 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.93 +0.33 20 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.02 +0.33 22 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.15 +0.28 22 0 8 0
30DEC26 25.00 C 2.08 2.24 2.08 2.36 +0.21 22 45 119 +15
30DEC26 26.00 C 1.46 1.46 1.46 1.70 +0.15 22 30 118 +15
30DEC26 27.00 C 0.00 0.00 0.00 1.17 +0.12 22 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.78 +0.09 22 0 361 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 +0.06 22 0 195 0
30DEC26 30.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 246 0
30DEC26 31.00 C 0.17 0.17 0.17 0.17 +0.01 22 1 77 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 22 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 101 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 33 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 36 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28JAN27 18.50 C 0.00 0.00 0.00 8.41 - 0 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 7.86 - 0 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 7.37 - 0 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 6.89 - 0 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 5.93 - 0 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 5.05 - 23 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 4.15 - 23 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 3.33 - 23 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 2.54 - 22 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 1.91 - 22 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 1.43 - 23 0 0 -
28JAN27 28.00 C 0.94 0.94 0.94 0.99 - 22 3 3 -
28JAN27 29.00 C 0.00 0.00 0.00 0.68 - 23 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 0.45 - 23 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 0.30 - 23 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 0.19 - 23 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 0.12 - 23 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 0.08 - 23 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 8.99 +0.28 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.51 +0.28 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.03 +0.28 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.55 +0.28 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.05 +0.25 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.17 +0.36 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.27 +0.36 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.41 +0.32 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.64 +0.24 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.88 +0.14 22 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.30 +0.14 22 40 70 +40
30MAR27 27.00 C 0.00 0.00 0.00 1.78 +0.12 22 40 72 +40
30MAR27 28.00 C 0.00 0.00 0.00 1.36 +0.10 22 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 +0.08 23 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 +0.07 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 +0.05 23 0 258 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 +0.04 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.04 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 +0.04 23 2,500 2,442 -60
30MAR27 35.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.21 +0.33 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.73 +0.32 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.25 +0.31 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.79 +0.31 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.32 +0.30 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.41 +0.34 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.55 +0.33 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.68 +0.31 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.95 +0.21 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.28 +0.19 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.69 +0.17 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.18 +0.15 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.78 +0.16 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.41 +0.13 23 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.12 +0.12 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.86 +0.09 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.67 +0.08 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.51 +0.07 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.29 +0.04 23 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.22 +0.04 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.75 +0.32 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.28 +0.32 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.82 +0.31 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.37 +0.31 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.49 +0.36 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.65 +0.34 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.87 +0.30 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.15 +0.27 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.51 +0.23 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.94 +0.22 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.44 +0.15 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 2.04 +0.16 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.69 +0.13 23 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.39 +0.12 24 0 1 0
29SEP27 31.00 C 1.03 1.03 1.03 1.21 +0.16 24 1 1 +1
29SEP27 32.00 C 0.00 0.00 0.00 0.93 +0.08 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.75 +0.07 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.62 +0.06 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.52 +0.05 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
TOTAL CALL 2,719 7,727 +102
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 71 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 -0.09 21 0 82 0
29OCT26 26.00 P 0.35 0.35 0.35 0.33 -0.16 22 2 198 +2
29OCT26 27.00 P 1.06 1.06 1.06 0.78 -0.25 22 15 118 0
29OCT26 28.00 P 1.60 1.60 1.60 1.44 -0.33 21 5 61 -5
29OCT26 29.00 P 0.00 0.00 0.00 2.30 -0.36 21 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.26 -0.38 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.26 -0.39 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.32 -0.33 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.32 -0.33 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.32 -0.33 53 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.32 -0.33 57 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.32 -0.33 62 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.32 -0.33 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.32 -0.33 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.32 -0.33 75 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.14 -0.05 23 0 87 0
27NOV26 25.00 P 0.43 0.43 0.43 0.32 -0.11 23 15 97 +15
27NOV26 26.00 P 0.79 0.80 0.70 0.63 -0.16 23 31 205 +1
27NOV26 27.00 P 1.13 1.13 1.13 1.11 -0.19 24 15 241 +15
27NOV26 28.00 P 1.97 1.97 1.72 1.75 -0.22 24 45 85 +24
27NOV26 29.00 P 0.00 0.00 0.00 2.46 -0.32 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.33 -0.35 23 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.27 -0.38 23 0 30 0
27NOV26 32.00 P 5.30 5.30 5.30 5.32 -0.33 32 2 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.32 -0.33 36 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.32 -0.33 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.32 -0.33 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.32 -0.33 47 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.32 -0.33 50 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.32 -0.33 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.32 -0.33 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.06 22 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 -0.10 22 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.16 22 0 393 0
30DEC26 26.00 P 0.83 0.83 0.83 0.81 -0.19 23 1 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.30 -0.21 23 0 122 0
30DEC26 28.00 P 2.23 2.23 2.18 1.91 -0.25 23 30 64 +27
30DEC26 29.00 P 0.00 0.00 0.00 2.58 -0.33 22 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.40 -0.36 22 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.30 -0.37 22 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.38 -0.27 29 0 110 0
30DEC26 33.00 P 0.00 0.00 0.00 6.32 -0.33 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.32 -0.33 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.32 -0.33 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.32 -0.33 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.32 -0.33 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.32 -0.33 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.32 -0.33 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.31 -0.34 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.31 -0.34 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.31 -0.34 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.31 -0.34 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.31 -0.34 58 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.02 - 24 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.10 - 24 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.20 - 23 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 0.37 - 23 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.64 - 23 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.99 - 23 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 1.46 - 23 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 2.06 - 23 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 2.73 - 23 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 3.52 - 23 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 4.38 - 23 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 5.39 - 27 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 6.37 - 29 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 7.32 - 30 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 8.32 - 33 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.35 -0.06 23 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 -0.09 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 0.87 -0.11 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.27 -0.12 23 40 147 +40
30MAR27 27.00 P 0.00 0.00 0.00 1.75 -0.12 23 40 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.36 -0.15 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.95 -0.26 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.69 -0.29 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.51 -0.31 23 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.43 -0.34 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.37 -0.29 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.37 -0.28 28 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.32 -0.33 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.32 -0.33 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.32 -0.33 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.32 -0.33 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.32 -0.33 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.31 -0.34 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.31 -0.34 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.31 -0.34 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.31 -0.34 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.31 -0.34 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.31 -0.04 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.49 -0.06 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.72 -0.08 24 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.01 -0.11 23 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.39 -0.13 23 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.83 -0.15 23 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.37 -0.16 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.97 -0.18 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.63 -0.19 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.35 -0.27 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.12 -0.28 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.93 -0.30 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.78 -0.30 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.64 -0.33 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.53 -0.35 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.45 -0.35 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.37 -0.36 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.32 -0.33 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.32 -0.33 25 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.31 -0.34 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.50 -0.06 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.72 -0.09 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.01 -0.09 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.36 -0.11 24 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.77 -0.15 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.25 -0.15 25 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.78 -0.18 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.39 -0.19 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.04 -0.21 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.71 -0.27 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.46 -0.27 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.23 -0.30 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.04 -0.32 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.87 -0.34 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.74 -0.34 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.62 -0.35 24 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.52 -0.29 24 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.43 -0.29 24 0 0 0
TOTAL PUT 241 4,439 +119
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$ 6.035
29OCT26 4.20 C 0.00 0.00 0.00 1.85 +0.11 60 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.75 +0.11 56 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.65 +0.11 52 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.55 +0.11 49 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.45 +0.11 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.35 +0.11 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.25 +0.11 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.15 +0.10 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.05 +0.09 31 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.82 +0.10 36 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.59 +0.08 32 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.40 +0.07 33 0 1,032 0
29OCT26 6.00 C 0.22 0.22 0.22 0.25 +0.06 33 30 539 0
29OCT26 6.25 C 0.13 0.14 0.13 0.14 +0.03 32 69 893 -29
29OCT26 6.50 C 0.08 0.08 0.08 0.08 +0.03 34 27 582 +27
29OCT26 6.75 C 0.04 0.05 0.04 0.04 +0.01 34 45 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.76 +0.11 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.66 +0.11 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.56 +0.10 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.46 +0.10 31 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.36 +0.08 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.28 +0.10 38 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 +0.10 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.08 +0.09 32 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.84 +0.07 28 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.65 +0.08 31 0 310 0
27NOV26 5.75 C 0.45 0.45 0.45 0.48 +0.07 31 15 451 0
27NOV26 6.00 C 0.29 0.29 0.29 0.34 +0.06 32 15 143 +15
27NOV26 6.25 C 0.00 0.00 0.00 0.23 +0.04 32 0 495 0
27NOV26 6.50 C 0.14 0.14 0.14 0.15 +0.03 32 150 355 +150
27NOV26 6.75 C 0.00 0.00 0.00 0.09 +0.01 31 0 115 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 5 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 31 0 100 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 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.87 +0.11 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.77 +0.10 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.67 +0.10 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.59 +0.11 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.49 +0.09 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 +0.08 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.29 +0.08 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.20 +0.08 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.11 +0.09 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.89 +0.07 28 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 +0.05 28 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 +0.06 31 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 +0.06 31 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.05 31 0 904 0
30DEC26 6.50 C 0.22 0.22 0.22 0.22 +0.04 31 5 466 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.02 31 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 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
28JAN27 4.50 C 0.00 0.00 0.00 1.60 - 32 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 1.52 - 35 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 1.41 - 30 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 1.32 - 30 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 1.23 - 30 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 1.13 - 27 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 0.92 - 27 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 0.77 - 31 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 0.60 - 30 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 0.46 - 30 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 0.36 - 30 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.27 - 31 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.20 - 31 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.14 - 30 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.10 - 30 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.07 - 30 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.05 - 31 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.03 - 32 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.94 +0.09 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.82 +0.07 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.72 +0.06 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.63 +0.06 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.54 +0.06 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.45 +0.06 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.36 +0.06 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.28 +0.05 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.23 +0.08 31 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.02 +0.06 29 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 +0.05 29 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 +0.06 31 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 +0.06 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 +0.05 32 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.05 32 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 +0.04 32 0 159 0
30MAR27 7.00 C 0.25 0.25 0.25 0.26 +0.04 32 15 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 +0.03 32 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.02 32 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.01 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.01 +0.11 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.86 +0.09 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.78 +0.10 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.69 +0.09 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.60 +0.09 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.52 +0.09 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.44 +0.09 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.36 +0.05 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.32 +0.08 33 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.14 +0.08 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.97 +0.07 32 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.82 +0.06 31 80 150 +80
29JUN27 6.00 C 0.00 0.00 0.00 0.68 +0.05 31 80 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 +0.05 31 0 650 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 +0.04 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 +0.03 30 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 +0.03 30 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 +0.02 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 +0.02 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 +0.01 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 30 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 30 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 0.00 29 0 54 0
29SEP27 4.30 C 0.00 0.00 0.00 1.89 +0.09 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.81 +0.10 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.72 +0.09 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.64 +0.09 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.56 +0.08 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.49 +0.09 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.41 +0.08 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.34 +0.08 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.20 +0.09 34 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.04 +0.07 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.89 +0.05 33 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.79 +0.06 34 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.68 +0.05 34 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.58 +0.04 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.50 +0.04 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 +0.03 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.18 +0.01 32 0 152 0
TOTAL CALL 531 23,258 +248
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 319 0
29OCT26 5.50 P 0.04 0.04 0.04 0.04 -0.01 32 50 320 +20
29OCT26 5.75 P 0.13 0.13 0.10 0.10 -0.03 32 71 724 +31
29OCT26 6.00 P 0.26 0.26 0.19 0.19 -0.06 31 95 181 +5
29OCT26 6.25 P 0.37 0.37 0.34 0.35 -0.07 34 52 75 +48
29OCT26 6.50 P 0.00 0.00 0.00 0.54 -0.08 35 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.76 -0.08 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.99 -0.08 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.23 -0.09 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.47 -0.10 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.72 -0.10 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.97 -0.10 53 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.22 -0.10 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.47 -0.10 63 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.80 P 0.01 0.01 0.01 0.01 0.00 32 220 230 +220
27NOV26 4.90 P 0.01 0.01 0.01 0.01 -0.01 30 700 924 +700
27NOV26 5.00 P 0.02 0.02 0.02 0.02 -0.01 32 150 56 -145
27NOV26 5.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 247 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 619 0
27NOV26 5.75 P 0.00 0.00 0.00 0.16 -0.04 30 0 325 0
27NOV26 6.00 P 0.00 0.00 0.00 0.27 -0.06 31 0 172 0
27NOV26 6.25 P 0.43 0.43 0.43 0.42 -0.07 32 2 47 +2
27NOV26 6.50 P 0.00 0.00 0.00 0.60 -0.08 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.80 -0.08 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.03 -0.07 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.26 -0.07 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.49 -0.08 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.72 -0.10 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.97 -0.10 41 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.22 -0.10 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 32 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 33 0 143 0
30DEC26 4.90 P 0.03 0.03 0.03 0.04 0.00 33 3 183 -3
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 938 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.02 30 0 192 0
30DEC26 5.50 P 0.16 0.16 0.16 0.14 -0.02 31 10 463 +10
30DEC26 5.75 P 0.25 0.25 0.21 0.22 -0.05 30 33 150 +27
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.05 30 0 246 0
30DEC26 6.25 P 0.48 0.48 0.48 0.48 -0.06 31 30 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.08 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 -0.07 33 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 1.06 -0.08 34 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.28 -0.08 36 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 -0.08 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.74 -0.08 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.98 -0.10 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 -0.10 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.48 -0.09 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.72 -0.10 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.97 -0.10 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.22 -0.10 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.47 -0.10 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.72 -0.10 54 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.04 - 28 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.06 - 30 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.11 - 30 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.17 - 30 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.26 - 30 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.38 - 30 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.53 - 31 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.69 - 31 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.88 - 32 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 1.08 - 33 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 1.30 - 34 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 1.53 - 36 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 1.78 - 39 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 2.01 - 40 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 2.23 - 37 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.03 0.00 32 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.04 0.00 32 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 0.00 32 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 32 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 0.00 31 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 -0.01 31 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 -0.01 31 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 145 0
30MAR27 5.25 P 0.18 0.18 0.18 0.18 -0.02 31 15 63 +15
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 -0.04 31 0 87 0
30MAR27 6.00 P 0.00 0.00 0.00 0.48 -0.04 31 0 106 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 -0.05 31 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.78 -0.06 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 -0.08 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.15 -0.09 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.37 -0.06 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.58 -0.07 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 -0.05 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 -0.06 37 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.27 -0.06 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 -0.06 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.75 -0.07 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.97 -0.11 36 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.24 -0.08 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 -0.08 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.72 -0.10 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.06 -0.01 29 0 23 0
29JUN27 4.30 P 0.00 0.00 0.00 0.07 -0.02 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 -0.01 30 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 -0.02 30 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 -0.02 29 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 -0.03 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 -0.03 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 -0.04 29 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.42 -0.05 29 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 -0.05 29 80 228 +77
29JUN27 6.00 P 0.00 0.00 0.00 0.67 -0.06 29 80 156 +80
29JUN27 6.25 P 0.00 0.00 0.00 0.82 -0.06 28 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 0.98 -0.07 28 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.16 -0.07 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.34 -0.08 27 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.54 -0.08 27 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.74 -0.08 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.94 -0.09 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.16 -0.09 22 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.38 -0.09 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.68 -0.01 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.91 -0.01 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.15 -0.09 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.38 -0.10 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.62 -0.10 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.86 -0.10 30 0 0 0
29SEP27 4.30 P 0.15 0.15 0.14 0.15 -0.02 32 10 32 -10
29SEP27 4.40 P 0.15 0.15 0.15 0.17 -0.02 32 1 8 +1
29SEP27 4.50 P 0.00 0.00 0.00 0.20 -0.02 33 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.23 -0.01 33 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 -0.03 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.31 -0.03 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.44 -0.04 32 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.55 -0.05 32 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.68 -0.05 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.96 -0.06 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 -0.06 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.33 -0.05 33 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.51 -0.07 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.70 -0.08 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.90 -0.08 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.11 -0.08 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.31 -0.10 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.53 -0.09 33 0 0 0
TOTAL PUT 1,602 15,917 +1,078
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$ 105.400
29OCT26 42.00 C 0.00 0.00 0.00 63.50 -1.30 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 62.50 -1.31 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.51 -1.30 99 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.51 -1.65 91 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.51 -1.57 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.51 -1.60 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.52 -1.57 90 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.52 -1.30 83 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.52 -1.30 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.03 -1.63 79 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.53 -1.47 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.04 -1.30 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.55 -1.30 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.05 -1.18 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.57 -1.66 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.08 -1.69 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.61 -1.28 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.15 -1.31 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.71 -1.40 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.30 -1.29 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.65 -1.89 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.63 -1.46 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.39 -1.34 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.66 -2.30 49 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.66 -1.77 52 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.78 -2.10 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.42 -1.37 60 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.73 -1.13 60 0 0 0
29OCT26 100.00 C 9.53 9.53 9.53 10.03 -1.34 59 1 4 0
29OCT26 102.50 C 0.00 0.00 0.00 8.81 -0.89 61 5 7 +1
29OCT26 105.00 C 8.50 8.50 6.40 7.51 -1.02 60 33 36 +9
29OCT26 107.50 C 7.40 7.40 5.60 6.40 -1.01 61 23 41 +5
29OCT26 110.00 C 6.00 6.00 4.91 5.46 -1.00 61 7 380 +4
29OCT26 112.50 C 4.40 4.50 4.40 4.64 -0.89 61 20 40 0
29OCT26 115.00 C 4.05 4.05 3.30 3.86 -0.82 61 11 316 +10
29OCT26 117.50 C 3.28 3.40 3.28 3.20 -0.74 61 4 127 0
29OCT26 120.00 C 3.53 3.53 2.50 2.63 -0.66 61 19 332 +11
29OCT26 122.50 C 2.93 3.00 2.00 2.15 -0.59 61 13 660 +1
29OCT26 125.00 C 2.48 2.59 1.78 1.74 -0.53 61 10 96 +6
29OCT26 127.50 C 0.00 0.00 0.00 1.41 -0.46 61 0 65 0
29OCT26 130.00 C 1.60 1.60 1.41 1.13 -0.40 61 10 69 +4
29OCT26 132.50 C 1.20 1.20 1.07 0.90 -0.35 61 6 116 +4
29OCT26 135.00 C 1.25 1.25 0.90 0.72 -0.30 61 7 113 +1
29OCT26 137.50 C 1.03 1.03 0.82 0.57 -0.25 61 4 57 +4
29OCT26 140.00 C 1.08 1.08 0.69 0.45 -0.21 61 11 120 -5
29OCT26 142.50 C 0.00 0.00 0.00 0.35 -0.18 61 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.28 -0.15 61 0 141 0
29OCT26 147.50 C 0.00 0.00 0.00 0.21 -0.13 60 0 30 0
29OCT26 150.00 C 0.65 0.65 0.40 0.17 -0.10 61 6 225 -3
29OCT26 152.50 C 0.37 0.37 0.37 0.13 -0.08 61 2 80 +2
29OCT26 155.00 C 0.00 0.00 0.00 0.10 -0.07 61 0 55 0
29OCT26 157.50 C 0.30 0.30 0.30 0.08 -0.05 61 4 103 +2
29OCT26 160.00 C 0.30 0.30 0.30 0.06 -0.05 61 1 42 0
29OCT26 162.50 C 0.00 0.00 0.00 0.05 -0.03 61 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 109 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 101 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 115 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 63.60 -1.72 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.61 -1.30 71 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.61 -1.31 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.62 -1.54 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.62 -1.46 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.63 -1.66 65 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.64 -1.45 68 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.52 -1.43 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.65 -1.31 65 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.18 -1.72 67 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.71 -1.79 67 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.25 -1.83 66 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.81 -1.77 66 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.05 -1.67 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.57 -2.17 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.08 -1.69 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.99 -1.19 56 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.43 -1.58 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.97 -1.63 46 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.01 -2.38 56 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.97 -1.54 58 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.83 -1.59 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.96 -2.56 59 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 21.18 -2.42 60 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.49 -2.35 61 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.88 -1.99 62 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 16.37 -2.16 63 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 15.87 -1.01 69 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 13.83 -1.25 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 12.71 -1.11 66 0 29 0
27NOV26 105.00 C 11.20 11.21 11.00 11.58 -1.12 66 11 11 +11
27NOV26 107.50 C 0.00 0.00 0.00 10.53 -1.11 67 0 2 0
27NOV26 110.00 C 10.64 10.64 9.32 9.54 -1.10 67 51 67 +50
27NOV26 112.50 C 0.00 0.00 0.00 8.75 -1.01 68 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 7.89 -1.04 68 0 15 0
27NOV26 117.50 C 0.00 0.00 0.00 7.08 -1.00 68 0 15 0
27NOV26 120.00 C 6.44 6.44 6.44 6.35 -0.95 67 1 58 -1
27NOV26 122.50 C 5.58 5.58 5.58 5.68 -0.90 67 1 15 -1
27NOV26 125.00 C 5.10 5.10 5.10 5.07 -0.85 67 2 19 +1
27NOV26 127.50 C 0.00 0.00 0.00 4.53 -0.64 67 0 19 0
27NOV26 130.00 C 5.07 5.07 5.07 4.03 -0.61 67 1 50 0
27NOV26 132.50 C 0.00 0.00 0.00 3.59 -0.70 67 0 22 0
27NOV26 135.00 C 3.68 3.68 3.68 3.19 -0.65 67 1 24 +1
27NOV26 137.50 C 0.00 0.00 0.00 2.83 -0.51 67 0 14 0
27NOV26 140.00 C 3.05 3.05 3.05 2.51 -0.48 67 2 53 +2
27NOV26 142.50 C 0.00 0.00 0.00 2.22 -0.45 67 0 36 0
27NOV26 145.00 C 0.00 0.00 0.00 1.96 -0.42 67 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 1.73 -0.39 67 0 37 0
27NOV26 150.00 C 2.33 2.33 2.33 1.53 -0.36 67 1 50 -1
27NOV26 152.50 C 0.00 0.00 0.00 1.35 -0.33 67 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 1.19 -0.31 67 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 1.05 -0.28 67 0 1 0
27NOV26 160.00 C 1.90 1.90 1.51 0.92 -0.26 67 2 80 +1
27NOV26 162.50 C 0.00 0.00 0.00 0.81 -0.24 67 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.71 -0.22 67 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.62 -0.21 67 0 2 0
27NOV26 170.00 C 1.14 1.14 1.14 0.55 -0.18 67 1 10 +1
27NOV26 172.50 C 0.00 0.00 0.00 0.48 -0.17 67 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.42 -0.15 67 0 1 0
27NOV26 177.50 C 0.00 0.00 0.00 0.37 -0.15 67 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.32 -0.13 66 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.28 -0.12 66 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.25 -0.10 67 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.22 -0.09 67 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.19 -0.08 67 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.17 -0.07 67 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.15 -0.06 67 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.13 -0.06 67 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.11 -0.06 66 0 283 0
27NOV26 205.00 C 0.00 0.00 0.00 0.09 -0.05 67 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.07 -0.04 67 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.05 -0.03 67 0 15 0
27NOV26 220.00 C 0.30 0.30 0.30 0.04 -0.03 67 1 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
27NOV26 230.00 C 0.25 0.25 0.25 0.02 -0.02 66 1 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 300.00 C 0.04 0.04 0.04 0.01 0.00 81 3 165 +3
30DEC26 42.00 C 0.00 0.00 0.00 63.71 -1.61 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.75 -1.30 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.76 -1.83 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.82 -1.81 73 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.79 -1.85 66 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.81 -1.85 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.83 -1.86 67 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.85 -1.45 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.87 -1.32 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.18 -2.15 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.05 -1.45 67 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 48.72 -1.36 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.04 -1.11 82 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 44.02 -1.06 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.73 -1.01 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.49 -0.92 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.76 -2.43 58 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 34.38 -2.81 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.34 -1.86 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.31 -2.78 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.46 -2.57 59 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 26.69 -2.53 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.23 -2.31 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.36 -2.31 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.81 -2.43 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.34 -2.06 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.94 -2.03 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.69 -2.15 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.01 -1.53 67 0 20 0
30DEC26 102.50 C 15.21 15.21 15.21 15.56 -1.19 66 2 198 +2
30DEC26 105.00 C 0.00 0.00 0.00 14.55 -1.12 67 0 190 0
30DEC26 107.50 C 13.17 13.17 13.17 13.55 -1.11 67 5 21 +5
30DEC26 110.00 C 12.25 12.25 12.25 12.62 -1.09 67 4 77 +4
30DEC26 112.50 C 11.40 11.40 11.32 11.75 -1.02 68 18 45 +14
30DEC26 115.00 C 10.55 10.61 10.55 10.92 -0.99 68 17 48 +17
30DEC26 117.50 C 9.88 9.88 9.88 10.07 -1.05 68 3 50 -3
30DEC26 120.00 C 9.20 9.20 9.20 9.28 -1.04 68 2 180 0
30DEC26 122.50 C 8.57 8.57 8.55 8.55 -1.00 68 11 230 +11
30DEC26 125.00 C 7.98 7.98 7.98 7.87 -0.96 68 2 145 +2
30DEC26 127.50 C 7.44 7.44 7.44 7.03 -1.13 66 3 58 0
30DEC26 130.00 C 0.00 0.00 0.00 6.46 -1.08 66 0 590 0
30DEC26 132.50 C 0.00 0.00 0.00 5.94 -1.02 66 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 5.45 -0.97 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.00 -0.93 66 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 4.59 -0.87 66 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 4.21 -0.83 66 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 3.86 -0.64 66 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 3.54 -0.61 66 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 3.24 -0.69 66 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 2.96 -0.56 66 0 15 0
30DEC26 155.00 C 3.58 3.58 3.58 2.71 -0.53 66 1 60 0
30DEC26 157.50 C 0.00 0.00 0.00 2.48 -0.50 66 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 2.27 -0.47 66 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 2.08 -0.44 66 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 1.90 -0.41 66 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 1.74 -0.39 66 0 0 0
30DEC26 170.00 C 2.45 2.45 2.45 1.59 -0.37 66 1 460 0
30DEC26 172.50 C 0.00 0.00 0.00 1.45 -0.35 66 0 2 0
30DEC26 175.00 C 0.00 0.00 0.00 1.33 -0.32 66 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 1.21 -0.31 66 0 1 0
30DEC26 180.00 C 2.00 2.00 2.00 1.11 -0.28 66 18 25 -15
30DEC26 182.50 C 0.00 0.00 0.00 1.01 -0.27 66 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.92 -0.26 66 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.84 -0.24 66 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 0.79 -0.23 67 0 547 0
30DEC26 192.50 C 0.00 0.00 0.00 0.70 -0.21 66 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.64 -0.20 66 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.60 -0.17 67 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.55 -0.16 67 0 75 0
30DEC26 205.00 C 0.00 0.00 0.00 0.45 -0.16 66 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.37 -0.13 66 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.31 -0.11 66 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.27 -0.09 67 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.22 -0.09 67 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.19 -0.07 67 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.16 -0.06 67 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.13 -0.05 67 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.11 -0.04 67 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.09 -0.04 67 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.08 -0.03 67 0 15 0
30DEC26 260.00 C 0.42 0.42 0.42 0.07 -0.03 67 1 10 +1
30DEC26 265.00 C 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
30DEC26 270.00 C 0.38 0.38 0.38 0.05 -0.02 67 1 1 +1
30DEC26 275.00 C 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
30DEC26 280.00 C 0.33 0.33 0.33 0.03 -0.02 66 1 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
30DEC26 290.00 C 0.30 0.30 0.29 0.01 -0.02 62 2 97 +2
30DEC26 295.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30DEC26 300.00 C 0.25 0.25 0.25 0.01 0.00 64 3 23 +3
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 350.00 C 0.12 0.13 0.12 0.01 0.00 73 45 332 +40
28JAN27 43.00 C 0.00 0.00 0.00 63.14 - 81 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 62.11 - 78 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 61.20 - 79 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 60.23 - 78 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 59.14 - 72 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 58.30 - 76 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 57.35 - 76 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 56.44 - 76 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 53.79 - 67 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 51.44 - 66 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 49.11 - 66 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 47.04 - 69 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 44.59 - 65 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 42.39 - 65 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 40.26 - 65 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 38.24 - 65 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 36.35 - 66 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 34.42 - 66 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 32.48 - 66 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 30.66 - 66 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 28.94 - 66 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 26.72 - 63 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 25.20 - 63 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 23.74 - 64 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 22.34 - 64 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 21.01 - 64 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 20.06 - 66 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 19.08 - 67 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 17.75 - 66 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 16.68 - 67 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 15.89 - 68 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 14.98 - 68 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 14.14 - 68 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 13.34 - 69 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 12.39 - 68 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 11.69 - 69 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 10.93 - 69 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 9.98 - 67 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 9.27 - 67 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 8.90 - 68 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 8.08 - 67 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 7.77 - 68 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 7.25 - 68 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 6.77 - 68 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 6.31 - 68 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 5.72 - 67 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 5.49 - 68 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 4.97 - 67 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 4.63 - 67 0 0 -
28JAN27 155.00 C 0.00 0.00 0.00 4.32 - 67 0 0 -
28JAN27 157.50 C 0.00 0.00 0.00 4.03 - 67 0 0 -
28JAN27 160.00 C 0.00 0.00 0.00 3.75 - 67 0 0 -
28JAN27 162.50 C 0.00 0.00 0.00 3.50 - 67 0 0 -
28JAN27 165.00 C 0.00 0.00 0.00 3.26 - 67 0 0 -
28JAN27 167.50 C 0.00 0.00 0.00 3.04 - 67 0 0 -
28JAN27 170.00 C 0.00 0.00 0.00 2.83 - 67 0 0 -
28JAN27 172.50 C 0.00 0.00 0.00 2.64 - 67 0 0 -
28JAN27 175.00 C 0.00 0.00 0.00 2.46 - 67 0 0 -
28JAN27 177.50 C 0.00 0.00 0.00 2.29 - 67 0 0 -
28JAN27 180.00 C 0.00 0.00 0.00 2.13 - 67 0 0 -
28JAN27 182.50 C 0.00 0.00 0.00 1.99 - 67 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 64.79 -0.86 80 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.73 -0.79 77 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.11 -2.21 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.20 -2.00 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.42 -1.81 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.14 -2.14 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.38 -2.01 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.07 -1.36 71 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.55 -2.38 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.32 -2.39 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.13 -2.48 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.00 -2.45 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.91 -1.52 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 45.79 -1.55 63 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 43.85 -1.53 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.98 -2.19 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.20 -1.37 65 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.43 -2.24 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.45 -1.93 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.46 -2.17 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.18 -1.62 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.62 -1.95 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.88 -2.15 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.73 -2.12 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.52 -1.63 66 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 26.02 -1.76 65 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.79 -1.51 66 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 23.48 -1.65 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.30 -1.49 69 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 21.77 -1.06 67 0 16 0
30MAR27 105.00 C 0.00 0.00 0.00 20.97 -1.19 68 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 20.00 -1.17 68 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 19.09 -1.13 69 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 18.23 -1.10 69 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.41 -1.08 69 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 16.64 -1.05 69 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.91 -1.02 69 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 15.15 -1.05 69 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.41 -1.02 69 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 13.70 -1.00 69 0 1 0
30MAR27 130.00 C 12.84 12.84 12.71 13.02 -0.98 69 14 16 +14
30MAR27 132.50 C 12.16 12.16 12.16 12.38 -0.96 69 4 5 +4
30MAR27 135.00 C 12.18 12.18 12.18 11.77 -0.93 69 2 34 +1
30MAR27 137.50 C 11.67 11.67 11.63 11.19 -0.91 69 3 48 +1
30MAR27 140.00 C 11.19 11.19 11.19 10.64 -0.88 69 2 3 +2
30MAR27 142.50 C 0.00 0.00 0.00 10.11 -0.87 69 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 9.61 -0.84 69 0 21 0
30MAR27 147.50 C 10.50 10.50 9.89 9.14 -0.82 69 17 31 +16
30MAR27 150.00 C 0.00 0.00 0.00 8.69 -0.79 69 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 8.26 -0.78 69 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 7.86 -0.75 69 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 7.47 -0.73 69 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.10 -0.71 69 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 6.75 -0.69 69 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.42 -0.67 69 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.11 -0.65 69 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 5.81 -0.63 69 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 5.53 -0.43 69 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.26 -0.42 69 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 5.00 -0.58 69 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 4.76 -0.40 69 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 4.53 -0.39 69 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.31 -0.38 69 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.98 -0.63 68 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.90 -0.36 69 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 3.61 -0.46 68 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 3.54 -0.46 69 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.27 -0.43 68 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 3.11 -0.42 68 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 2.82 -0.39 68 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.56 -0.37 68 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 2.32 -0.35 68 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 2.17 -0.33 68 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 1.92 -0.30 68 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.74 -0.28 68 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.58 -0.27 68 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.44 -0.25 68 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.31 -0.23 68 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.19 -0.22 68 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.09 -0.20 68 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.99 -0.19 68 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.91 -0.17 68 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.83 -0.16 68 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.75 -0.18 68 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.69 -0.14 68 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.63 -0.13 68 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.58 -0.14 68 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.53 -0.13 68 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.48 -0.13 68 0 34 0
29JUN27 42.00 C 0.00 0.00 0.00 65.43 -1.16 71 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.57 -1.23 71 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.66 -1.23 71 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.64 -1.47 68 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.95 -1.33 70 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.07 -1.38 70 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.09 -1.52 68 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.45 -1.25 70 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.58 -1.37 70 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 56.46 -1.37 69 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.38 -1.50 68 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.53 -1.37 69 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.60 -1.43 68 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.78 -1.38 68 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 46.87 -1.38 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.16 -1.25 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.67 -1.05 68 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 41.94 -1.08 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 40.32 -1.27 67 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 38.95 -1.16 68 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 37.32 -1.32 67 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 36.06 -1.20 68 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.73 -1.16 68 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 33.36 -1.26 68 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 32.01 -1.25 67 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 30.87 -1.30 68 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.74 -1.76 68 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.66 -1.68 68 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.57 -1.75 68 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 26.82 -1.19 69 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.87 -1.18 69 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.97 -1.17 69 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.12 -1.02 69 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.29 -1.01 69 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.51 -0.99 70 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.75 -0.98 70 0 0 0
29JUN27 120.00 C 20.20 20.20 20.20 21.07 -0.93 70 1 0 -1
29JUN27 122.50 C 0.00 0.00 0.00 20.23 -1.31 70 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 19.59 -1.03 70 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.87 -1.10 70 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.17 -1.15 70 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 17.51 -1.13 70 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.87 -1.11 70 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 16.25 -1.10 70 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.66 -1.08 70 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 15.09 -1.06 70 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.54 -1.05 70 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 14.02 -1.02 70 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.51 -1.01 70 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 13.02 -0.99 70 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 12.56 -0.97 70 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.11 -0.95 69 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 11.67 -0.94 69 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 11.26 -0.92 69 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 10.86 -0.90 69 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.48 -0.88 69 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.11 -0.87 69 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 9.75 -0.86 69 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 9.41 -0.84 69 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 9.08 -0.82 69 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 8.76 -0.81 69 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 8.46 -0.79 69 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 8.17 -0.77 69 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 7.88 -0.76 69 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 7.61 -0.75 69 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 7.35 -0.73 69 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 7.10 -0.72 69 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 6.86 -0.70 69 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 6.63 -0.68 69 0 16 0
29JUN27 205.00 C 0.00 0.00 0.00 6.18 -0.66 69 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 5.78 -0.63 69 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 5.40 -0.60 69 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 5.05 -0.58 69 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 4.72 -0.56 69 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.41 -0.54 69 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 4.01 -0.63 68 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 3.87 -0.49 69 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 3.63 -0.46 69 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.40 -0.45 69 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 3.19 -0.43 69 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.99 -0.41 69 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 2.81 -0.30 69 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.63 -0.38 69 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 2.47 -0.37 69 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 2.26 -0.41 68 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 2.18 -0.34 69 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 1.99 -0.38 68 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 1.93 -0.31 69 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 1.77 -0.34 68 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 67.01 -0.70 75 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 66.22 -0.67 75 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.36 -0.72 75 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.55 -0.73 74 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.70 -0.79 74 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.90 -0.81 73 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 62.11 -0.82 73 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 61.38 -0.78 73 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.61 -0.79 73 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 58.68 -0.86 72 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 56.71 -1.02 71 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 54.54 -1.43 69 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 52.79 -1.47 68 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 51.48 -1.12 70 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 49.56 -1.43 69 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 47.98 -1.45 69 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 46.46 -1.46 69 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 44.97 -1.23 69 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 43.54 -1.22 69 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 42.10 -1.34 68 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 40.90 -1.22 69 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 39.73 -1.01 69 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 38.54 -1.03 69 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 37.23 -1.19 69 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 36.21 -1.06 69 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 35.14 -1.03 69 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 34.08 -0.98 69 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 32.85 -1.19 69 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 32.15 -0.91 70 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 31.20 -1.02 70 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.25 -0.92 70 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.40 -0.91 70 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.59 -0.90 70 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.80 -0.89 70 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 27.04 -0.80 70 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 26.32 -0.88 71 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 25.62 -0.86 71 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 24.94 -0.86 71 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 24.30 -0.84 71 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 23.64 -0.87 71 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 22.95 -0.87 71 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.28 -0.93 71 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 21.63 -0.92 71 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 21.01 -0.90 71 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 20.40 -0.90 71 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 19.82 -0.88 71 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 19.25 -0.87 71 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 18.70 -0.86 71 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 18.17 -0.84 71 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 17.66 -0.83 71 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 17.17 -0.81 71 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 16.68 -0.80 71 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 16.22 -0.79 71 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 15.77 -0.77 71 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 15.33 -0.77 71 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 14.91 -0.75 71 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 14.50 -0.74 71 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 14.11 -0.72 71 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 13.72 -0.72 71 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 13.35 -0.70 71 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 12.99 -0.69 71 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 12.64 -0.68 70 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 12.30 -0.67 70 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 11.98 -0.65 70 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 11.66 -0.64 70 0 0 0
TOTAL CALL 459 14,908 +244
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 32 0
29OCT26 70.00 P 0.10 0.10 0.10 0.04 -0.01 61 1 6 +1
29OCT26 72.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.13 -0.02 61 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 0.22 -0.02 61 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 0.35 -0.01 61 0 15 0
29OCT26 82.50 P 0.62 0.62 0.62 0.51 -0.03 60 1 31 0
29OCT26 85.00 P 0.70 0.86 0.70 0.76 -0.03 60 3 179 -1
29OCT26 87.50 P 0.92 1.23 0.92 1.10 -0.02 60 3 55 +1
29OCT26 90.00 P 1.34 1.80 1.34 1.53 0.00 60 7 245 +2
29OCT26 92.50 P 1.84 2.40 1.84 2.06 +0.03 60 25 117 +21
29OCT26 95.00 P 3.15 3.18 2.99 2.70 +0.02 59 17 93 -15
29OCT26 97.50 P 3.30 3.95 3.20 3.50 +0.06 59 32 106 +7
29OCT26 100.00 P 5.17 5.20 5.01 4.43 +0.13 59 9 250 -6
29OCT26 102.50 P 5.55 6.16 5.55 5.58 +0.26 60 10 129 -4
29OCT26 105.00 P 6.60 7.60 6.60 6.86 +0.21 60 10 132 -3
29OCT26 107.50 P 7.53 8.76 7.49 8.30 +0.37 61 71 116 +19
29OCT26 110.00 P 10.00 10.00 10.00 9.82 +0.36 61 1 136 0
29OCT26 112.50 P 10.73 10.73 10.73 11.36 +0.21 60 4 55 +4
29OCT26 115.00 P 12.42 12.42 12.42 13.52 +0.55 64 2 99 +2
29OCT26 117.50 P 0.00 0.00 0.00 15.41 +0.61 65 0 48 0
29OCT26 120.00 P 0.00 0.00 0.00 17.42 +0.80 65 0 87 0
29OCT26 122.50 P 0.00 0.00 0.00 19.53 +0.95 67 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 21.68 +0.81 68 0 32 0
29OCT26 127.50 P 0.00 0.00 0.00 23.94 +1.25 70 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 25.86 +0.57 66 0 58 0
29OCT26 132.50 P 0.00 0.00 0.00 28.60 +1.92 73 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 30.34 +0.74 65 0 48 0
29OCT26 137.50 P 0.00 0.00 0.00 32.59 +0.42 64 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 35.90 +2.43 82 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 38.39 +2.28 85 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 40.52 +2.00 82 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 43.43 +2.48 93 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 45.67 +2.29 91 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 48.41 +2.56 99 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 50.78 +2.38 100 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 53.31 +1.84 103 0 1 0
29OCT26 160.00 P 0.00 0.00 0.00 55.85 +1.94 107 0 3 0
29OCT26 162.50 P 0.00 0.00 0.00 58.20 +1.71 107 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.93 +1.17 90 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.21 +0.97 83 0 16 0
29OCT26 170.00 P 0.00 0.00 0.00 64.94 +1.23 95 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.18 +0.90 85 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 70.76 +2.36 121 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 72.10 +0.72 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.80 +0.98 98 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 78.45 +2.23 132 0 6 0
29OCT26 185.00 P 0.00 0.00 0.00 80.47 +1.69 125 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.10 +0.91 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.60 +1.06 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.26 +0.99 106 0 0 -6
29OCT26 195.00 P 0.00 0.00 0.00 89.60 +0.83 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.10 +1.12 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.38 +1.60 135 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.60 +0.83 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.60 +0.84 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 109.60 +0.75 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 114.60 +0.82 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 119.92 +1.16 137 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 124.70 +0.96 128 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 129.92 +1.62 144 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 134.73 +1.34 136 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 139.68 +0.91 135 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 145.78 +2.02 180 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 149.60 +1.16 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 154.86 +1.15 155 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 159.60 +0.83 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 164.60 +0.76 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 170.81 +2.07 196 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 174.60 +0.76 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 179.60 +0.80 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 184.91 +1.07 174 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 189.60 +0.76 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 194.60 +0.73 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.01 68 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 -0.02 67 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.19 -0.03 66 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.29 -0.03 67 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.43 -0.04 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.57 -0.07 66 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.77 -0.07 66 0 2 0
27NOV26 75.00 P 0.00 0.00 0.00 1.05 -0.06 66 0 1 0
27NOV26 77.50 P 1.50 1.50 1.50 1.37 -0.11 66 2 3 +2
27NOV26 80.00 P 1.88 1.88 1.88 1.77 -0.06 66 1 79 +1
27NOV26 82.50 P 0.00 0.00 0.00 2.25 -0.07 66 0 1 0
27NOV26 85.00 P 2.54 2.54 2.54 2.77 -0.12 65 1 18 0
27NOV26 87.50 P 3.73 3.73 3.73 3.44 -0.05 65 2 2 +2
27NOV26 90.00 P 0.00 0.00 0.00 4.13 -0.04 65 0 11 0
27NOV26 92.50 P 4.75 5.30 4.75 4.97 -0.02 65 4 5 +4
27NOV26 95.00 P 6.10 6.35 6.10 5.84 -0.01 65 3 28 +2
27NOV26 97.50 P 0.00 0.00 0.00 6.89 -0.05 65 0 2 0
27NOV26 100.00 P 8.65 8.65 8.65 8.09 -0.24 66 1 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.32 +0.13 66 0 15 0
27NOV26 105.00 P 11.23 11.70 11.21 10.67 +0.05 66 16 75 +6
27NOV26 107.50 P 0.00 0.00 0.00 12.13 +0.23 66 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 13.68 +0.25 67 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 15.24 +0.12 67 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 16.96 +0.37 67 0 22 0
27NOV26 117.50 P 0.00 0.00 0.00 18.73 +0.39 68 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 20.90 +0.69 70 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 22.78 +0.55 70 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 24.75 +0.67 71 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 26.80 +0.73 72 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 28.84 +0.90 72 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 31.00 +0.86 73 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 33.18 +0.71 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 35.36 +0.94 74 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 37.65 +1.10 76 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 39.94 +1.21 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.77 +0.81 74 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 44.62 +1.49 79 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 47.00 +0.97 81 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 49.14 +1.87 80 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 51.70 +2.01 83 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.78 +1.74 81 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 56.41 +2.23 84 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 58.46 +1.77 81 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 61.56 +2.63 90 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 63.34 +2.05 84 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 66.20 +2.49 90 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 68.66 +1.54 92 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 71.08 +1.54 93 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 73.38 +1.61 92 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.98 +1.61 95 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 78.45 +2.16 96 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.47 +1.69 91 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 83.35 +1.66 98 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.86 +2.32 100 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 88.00 +1.39 96 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.54 +1.77 99 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.70 +1.28 94 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.38 +1.35 99 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.22 +1.38 99 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 105.32 +1.33 103 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 109.60 +0.75 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 115.10 +1.32 104 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 119.92 +1.16 102 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 125.31 +1.55 114 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 130.25 +1.95 115 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 134.73 +1.34 103 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 140.70 +1.90 128 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 145.78 +2.02 132 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 149.60 +1.16 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 154.86 +1.10 116 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 159.60 +0.83 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 164.60 +0.76 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 170.81 +2.02 143 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 174.60 +0.76 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 180.51 +1.71 142 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 185.06 +1.22 134 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 189.60 +0.76 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 194.60 +0.73 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 0.00 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.01 67 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 -0.02 67 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.02 67 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.03 67 0 1 0
30DEC26 60.00 P 0.58 0.58 0.58 0.48 -0.04 67 1 11 +1
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.08 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 -0.06 66 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 -0.09 66 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.39 -0.06 66 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.83 -0.07 66 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.25 -0.07 66 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.79 -0.06 66 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.35 -0.07 66 0 100 0
30DEC26 82.50 P 3.91 3.91 3.91 3.91 -0.17 66 20 45 +20
30DEC26 85.00 P 4.63 4.63 4.63 4.60 -0.21 65 34 47 0
30DEC26 87.50 P 5.45 5.45 5.45 5.39 -0.03 65 27 34 +27
30DEC26 90.00 P 0.00 0.00 0.00 6.26 -0.04 65 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.16 -0.01 65 0 5 0
30DEC26 95.00 P 8.41 8.41 8.41 8.22 +0.01 65 2 39 +2
30DEC26 97.50 P 9.58 9.58 9.58 9.32 +0.05 65 15 47 +15
30DEC26 100.00 P 11.20 11.27 11.20 10.58 +0.08 65 23 177 +1
30DEC26 102.50 P 11.58 11.99 11.58 11.91 +0.12 66 30 296 +15
30DEC26 105.00 P 13.08 14.25 13.08 13.31 +0.14 66 24 211 +23
30DEC26 107.50 P 14.51 14.51 14.51 14.79 +0.20 66 20 45 0
30DEC26 110.00 P 0.00 0.00 0.00 16.24 -0.01 66 0 127 0
30DEC26 112.50 P 0.00 0.00 0.00 18.26 +0.49 69 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 19.41 -0.35 66 0 70 0
30DEC26 117.50 P 0.00 0.00 0.00 21.77 +0.84 69 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 23.50 +0.49 70 0 637 0
30DEC26 122.50 P 0.00 0.00 0.00 25.37 +0.71 70 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 27.22 +1.12 70 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 28.92 +0.14 69 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 31.17 +0.66 71 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 33.23 +0.80 72 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 35.29 +0.54 72 0 98 0
30DEC26 137.50 P 0.00 0.00 0.00 37.36 +1.35 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.55 +1.37 73 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 41.74 +1.51 74 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 43.94 +0.89 74 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 46.16 +1.19 75 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 48.46 +0.80 76 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 50.77 +1.78 77 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 53.08 +1.99 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 55.40 +2.19 78 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 56.41 +0.76 69 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 60.09 +2.30 80 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.43 +1.98 80 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 64.74 +2.02 81 0 15 0
30DEC26 170.00 P 67.00 67.00 67.00 67.33 +2.56 83 1 410 -1
30DEC26 172.50 P 0.00 0.00 0.00 69.60 +2.21 83 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 71.90 +2.36 83 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 74.29 +2.41 84 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 76.69 +2.32 85 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 79.11 +1.53 85 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 80.67 +1.72 78 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.81 +2.12 86 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 86.32 +2.60 87 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 88.74 +2.13 88 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 91.15 +2.38 88 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 93.60 +2.18 89 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 96.06 +1.95 90 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 101.06 +2.22 92 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 105.88 +1.89 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 110.83 +1.98 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 115.79 +2.01 96 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 120.07 +1.31 88 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 125.32 +1.56 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 130.79 +2.49 103 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 134.73 +1.34 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 140.70 +1.90 106 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 145.78 +2.02 109 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.60 +1.16 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.86 +1.10 97 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 159.60 +0.83 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 164.60 +0.76 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 170.81 +2.02 119 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 174.60 +0.76 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 180.51 +1.71 117 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 185.06 +1.22 112 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 189.60 +0.76 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.60 +0.73 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 204.60 +1.09 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 214.60 +1.30 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 224.60 +1.30 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 234.60 +1.30 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 244.60 +1.10 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.09 - 68 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.10 - 67 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 0.12 - 67 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.15 - 68 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.17 - 67 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.20 - 67 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 0.24 - 68 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.28 - 68 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.39 - 68 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 0.55 - 68 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.71 - 67 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.94 - 67 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 1.21 - 67 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 1.49 - 67 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 1.92 - 67 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 2.35 - 67 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 2.85 - 67 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 3.43 - 67 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 4.02 - 67 0 0 -
28JAN27 80.00 P 4.34 4.34 4.34 4.62 - 66 1 1 -
28JAN27 82.50 P 0.00 0.00 0.00 5.34 - 66 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 6.24 - 67 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 7.05 - 66 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 7.95 - 66 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 9.01 - 66 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 10.09 - 66 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 11.18 - 66 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 12.45 - 66 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 13.96 - 66 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 15.30 - 67 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 16.84 - 67 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 18.31 - 67 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 20.44 - 69 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 21.93 - 69 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 23.95 - 70 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 25.56 - 70 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 27.45 - 70 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 29.33 - 71 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 31.25 - 71 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 33.18 - 71 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 35.11 - 72 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 37.15 - 72 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 39.23 - 73 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 41.31 - 73 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 43.39 - 73 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 45.54 - 74 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 47.69 - 74 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 49.85 - 74 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 52.07 - 75 0 0 -
28JAN27 155.00 P 0.00 0.00 0.00 54.32 - 75 0 0 -
28JAN27 157.50 P 0.00 0.00 0.00 56.45 - 75 0 0 -
28JAN27 160.00 P 0.00 0.00 0.00 58.78 - 76 0 0 -
28JAN27 162.50 P 0.00 0.00 0.00 61.23 - 77 0 0 -
28JAN27 165.00 P 0.00 0.00 0.00 63.50 - 78 0 0 -
28JAN27 167.50 P 0.00 0.00 0.00 65.41 - 76 0 0 -
28JAN27 170.00 P 0.00 0.00 0.00 67.69 - 76 0 0 -
28JAN27 172.50 P 0.00 0.00 0.00 69.97 - 76 0 0 -
28JAN27 175.00 P 0.00 0.00 0.00 72.29 - 76 0 0 -
28JAN27 177.50 P 0.00 0.00 0.00 74.65 - 77 0 0 -
28JAN27 180.00 P 0.00 0.00 0.00 77.03 - 78 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 79.36 - 78 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.32 -0.02 68 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.37 -0.01 68 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.41 -0.02 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.48 -0.02 68 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.54 -0.03 68 0 0 0
30MAR27 47.00 P 0.73 0.73 0.73 0.61 -0.03 68 5 5 +5
30MAR27 48.00 P 0.00 0.00 0.00 0.68 -0.03 68 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.76 -0.03 68 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.86 -0.03 68 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.11 -0.03 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.41 -0.04 68 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.71 -0.08 68 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.08 -0.04 68 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.48 -0.05 67 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.93 -0.11 67 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.52 -0.03 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.11 -0.03 67 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.75 -0.01 67 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.50 -0.02 67 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.25 -0.02 67 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.08 -0.06 67 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.01 +0.01 67 0 0 0
30MAR27 85.00 P 9.40 9.40 9.40 8.94 +0.01 67 1 7 +1
30MAR27 87.50 P 0.00 0.00 0.00 9.91 +0.04 67 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 11.03 +0.05 67 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 12.19 +0.08 67 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 13.42 +0.10 67 0 51 0
30MAR27 97.50 P 0.00 0.00 0.00 14.71 +0.12 67 0 11 0
30MAR27 100.00 P 16.65 16.74 16.60 16.06 +0.16 67 45 58 +38
30MAR27 102.50 P 0.00 0.00 0.00 17.45 +0.17 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 18.91 +0.20 68 0 667 0
30MAR27 107.50 P 0.00 0.00 0.00 20.41 +0.23 67 0 608 0
30MAR27 110.00 P 22.90 22.90 22.90 22.01 +0.01 68 1 461 -1
30MAR27 112.50 P 0.00 0.00 0.00 23.60 +0.16 68 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 25.39 +0.30 69 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.64 +0.99 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.16 +0.56 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.66 +0.34 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.99 +0.98 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 34.77 +0.94 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.71 +0.84 72 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 38.66 +0.90 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.61 +0.86 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 42.57 +0.91 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.53 +0.75 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.59 +1.05 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.69 +1.18 73 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 50.80 +1.04 74 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 52.90 +1.02 74 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 55.02 +1.50 74 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 57.14 +1.43 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 59.36 +1.29 75 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 61.59 +1.79 75 0 67 0
30MAR27 162.50 P 0.00 0.00 0.00 63.82 +1.17 76 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.05 +1.88 76 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 68.03 +1.25 75 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 70.54 +0.89 77 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 72.45 +1.66 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 74.99 +1.54 77 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 77.26 +1.67 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 79.44 +1.31 77 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 81.81 +1.94 78 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 83.84 +0.93 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 86.11 +0.53 77 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 87.34 -0.99 72 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 89.66 -0.42 72 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 93.00 +0.89 77 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 95.30 +0.63 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.94 +0.82 79 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 102.66 +1.35 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 107.35 +0.77 80 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 111.77 +0.72 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 117.04 +1.45 81 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 121.67 +1.28 81 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 126.49 +1.60 81 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 131.16 +1.28 81 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 136.06 +1.53 82 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 140.70 +1.06 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 145.78 +1.29 82 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 150.15 +1.03 78 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 155.08 +1.18 78 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 160.57 +1.74 85 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 165.60 +1.66 86 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 170.81 +2.02 90 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 175.50 +1.44 88 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 180.51 +1.68 90 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 185.06 +1.11 86 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 189.76 +0.92 82 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 194.67 +0.80 81 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.95 -0.04 69 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.06 -0.04 69 0 0 0
29JUN27 44.00 P 1.48 1.48 1.48 1.17 -0.04 69 10 10 +10
29JUN27 45.00 P 0.00 0.00 0.00 1.28 -0.04 69 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.40 -0.05 69 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.55 -0.05 69 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.70 -0.05 69 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.85 -0.06 69 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.00 -0.06 69 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.43 -0.06 69 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.89 -0.10 69 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.36 -0.04 69 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 3.89 -0.04 68 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.47 -0.06 68 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.26 +0.10 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.98 +0.07 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.63 -0.07 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.46 -0.04 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.33 -0.03 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.31 -0.02 67 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.37 +0.06 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.27 -0.08 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.37 -0.01 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.67 +0.14 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.68 -0.10 67 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.93 -0.11 67 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.24 -0.10 67 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.63 -0.07 67 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.05 -0.06 67 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.49 -0.07 68 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.01 -0.06 68 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.57 -0.05 68 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 26.18 -0.03 68 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 27.82 +0.17 68 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 29.50 +0.18 68 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 31.25 +0.39 69 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 33.00 +0.38 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.72 +0.33 69 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.59 +0.48 69 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 38.44 +0.51 69 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.91 +0.63 71 0 76 0
29JUN27 132.50 P 0.00 0.00 0.00 42.27 +0.60 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.15 +0.09 70 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 46.06 +0.07 70 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 48.01 +0.61 70 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 49.99 +0.57 70 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 52.00 +0.64 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 54.03 +0.20 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.03 +0.59 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 58.12 +0.76 71 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 60.18 +0.76 71 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 62.27 +0.67 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 64.56 +0.94 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 66.47 +0.68 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.82 +0.37 72 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.96 +0.94 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 72.89 +0.73 72 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 75.12 +0.87 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 77.24 +0.75 73 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 79.43 +0.23 73 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 81.71 +0.34 73 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 83.92 +0.34 73 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 86.13 +0.35 73 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 88.41 +0.95 73 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 90.69 +0.48 73 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 92.81 +0.29 73 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 95.12 +0.27 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 97.46 +0.43 74 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 99.75 +1.11 74 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 104.29 +0.54 74 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 108.94 +0.58 74 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 113.55 +0.41 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 118.21 +0.57 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 123.02 +0.88 75 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 127.97 +1.12 77 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 132.65 +0.92 77 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 137.44 +1.07 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 141.91 +0.76 76 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 146.69 +0.78 76 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 151.37 +0.82 76 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 156.31 +0.74 77 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 161.13 +0.93 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 165.93 +1.00 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 170.83 +0.97 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 175.72 +0.93 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 180.63 +0.91 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 185.80 +1.21 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 190.71 +1.21 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 195.65 +1.42 81 0 0 0
29SEP27 42.00 P 1.98 1.98 1.98 1.84 0.00 70 1 1 +1
29SEP27 43.00 P 0.00 0.00 0.00 2.00 +0.06 70 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.17 +0.01 70 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.33 +0.01 70 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.52 +0.02 70 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.71 0.00 70 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.89 -0.04 70 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.06 -0.09 69 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.26 -0.10 69 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.76 -0.11 69 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.36 -0.03 69 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.02 +0.04 69 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.68 +0.04 69 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.49 +0.06 69 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.31 +0.06 69 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.14 +0.06 68 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.03 +0.10 69 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.03 +0.10 68 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.04 +0.10 68 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.05 +0.10 68 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.09 +0.06 68 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.29 +0.15 68 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.48 +0.14 68 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.68 +0.14 68 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.89 +0.15 68 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.21 +0.01 68 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.62 +0.05 68 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 22.05 +0.06 68 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 23.59 +0.14 68 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.11 +0.11 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.71 +0.21 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.34 +0.25 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.01 +0.30 69 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.69 +0.32 69 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.09 +0.04 69 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.18 +0.35 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.95 +0.76 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 38.75 +0.80 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.16 +0.40 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.41 +0.83 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.28 +0.85 71 0 0 0
29SEP27 132.50 P 46.00 46.00 46.00 45.78 +0.49 70 3 3 +2
29SEP27 135.00 P 0.00 0.00 0.00 47.61 +0.43 70 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 49.58 +0.51 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 51.54 +0.58 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 53.50 +0.59 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 55.47 +0.60 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 57.49 +0.66 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 59.50 +0.60 71 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 61.52 +0.68 71 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 63.55 +0.65 71 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 65.64 +0.19 72 0 0 0
29SEP27 160.00 P 68.50 68.50 68.50 67.68 +0.75 72 1 1 +1
29SEP27 162.50 P 0.00 0.00 0.00 69.79 +0.29 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 71.88 +0.80 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 73.99 +0.41 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 76.10 +0.32 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 78.24 +0.85 72 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 80.37 +0.88 72 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 82.51 +0.34 72 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 84.68 +0.38 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 86.77 +0.34 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 88.95 +0.77 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 91.21 +0.85 73 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 93.40 +0.92 73 0 0 0
TOTAL PUT 491 11,237 +199
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$ 4.180
29OCT26 3.10 C 0.00 0.00 0.00 1.09 +0.04 49 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.99 +0.03 43 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.89 +0.04 38 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.80 +0.03 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.71 +0.04 47 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.62 +0.04 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.47 +0.03 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.40 +0.04 49 0 1 0
29OCT26 4.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 153 0
29OCT26 4.10 C 0.00 0.00 0.00 0.26 +0.01 45 0 17 0
29OCT26 4.20 C 0.20 0.20 0.20 0.21 +0.01 45 5 54 +5
29OCT26 4.30 C 0.00 0.00 0.00 0.17 +0.01 46 0 131 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 0.00 45 0 497 0
29OCT26 4.50 C 0.10 0.10 0.09 0.10 0.00 45 15 345 -2
29OCT26 4.60 C 0.00 0.00 0.00 0.08 0.00 46 0 96 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 0.00 46 0 110 0
29OCT26 4.80 C 0.05 0.05 0.05 0.05 0.00 48 1 98 0
29OCT26 4.90 C 0.04 0.04 0.04 0.04 0.00 48 3 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 0.00 49 0 317 0
29OCT26 5.25 C 0.02 0.02 0.02 0.02 0.00 52 89 535 +89
29OCT26 5.50 C 0.01 0.01 0.01 0.01 0.00 53 12 320 +12
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.87 +0.06 55 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.79 +0.06 54 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.62 +0.03 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.55 +0.03 49 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.49 +0.02 49 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.42 +0.01 47 0 25 0
27NOV26 4.10 C 0.00 0.00 0.00 0.37 +0.01 48 0 100 0
27NOV26 4.20 C 0.00 0.00 0.00 0.33 +0.01 49 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.28 0.00 48 0 333 0
27NOV26 4.40 C 0.00 0.00 0.00 0.24 0.00 48 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.21 0.00 49 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.18 0.00 49 0 32 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 0.00 50 0 214 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 0.00 51 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 0.00 51 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.10 0.00 50 0 21 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 0.00 52 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 0.00 52 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 0.00 53 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.20 +0.02 0 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 +0.02 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 +0.02 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 +0.02 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 +0.02 46 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 +0.01 46 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 +0.01 46 0 142 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 +0.04 50 0 200 0
30DEC26 4.00 C 0.47 0.47 0.47 0.50 +0.01 47 5 1,052 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 +0.01 47 0 884 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 +0.01 48 3,350 3,731 +3,350
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.01 49 0 1,130 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 +0.01 49 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 +0.01 49 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 +0.01 50 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 0.00 50 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 0.00 51 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 0.00 50 0 390 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 0.00 50 0 5,361 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.01 49 0 382 0
30DEC26 5.50 C 0.11 0.11 0.11 0.09 0.00 50 1 935 +1
30DEC26 5.75 C 0.09 0.09 0.09 0.07 0.00 51 3 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 51 0 15,542 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 53 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 53 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 52 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 169 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 19 0
28JAN27 3.20 C 0.00 0.00 0.00 1.07 - 42 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 1.00 - 45 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.93 - 46 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.86 - 46 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.80 - 47 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.74 - 48 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.70 - 51 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.64 - 50 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.59 - 50 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.54 - 50 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 0.49 - 50 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 0.46 - 51 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 0.41 - 50 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 0.39 - 52 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 0.35 - 51 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 0.32 - 52 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 0.29 - 51 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 0.26 - 51 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 0.24 - 52 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 1.59 +0.06 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.50 +0.05 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.42 +0.06 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.23 +0.02 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.16 +0.02 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.10 +0.03 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.03 +0.02 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 +0.02 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 +0.02 49 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 +0.02 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 +0.04 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 +0.03 52 0 43 0
30MAR27 4.00 C 0.00 0.00 0.00 0.70 +0.01 50 0 64 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.01 51 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 +0.01 51 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 +0.01 51 0 43 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 0.00 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 +0.01 52 0 495 0
30MAR27 4.60 C 0.00 0.00 0.00 0.48 +0.01 52 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.42 +0.01 52 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 +0.01 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 0.00 53 0 77 0
30MAR27 5.25 C 0.30 0.30 0.30 0.31 +0.01 53 30 2,036 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.26 +0.01 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 0.00 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 0.00 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 0.00 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 0.00 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 0.00 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 0.00 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 53 0 1 0
30MAR27 7.50 C 0.11 0.11 0.11 0.06 0.00 53 90 779 +90
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.66 +0.03 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.59 +0.03 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.52 +0.03 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.45 +0.03 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.38 +0.03 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.31 +0.02 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.25 +0.03 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.19 +0.03 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.13 +0.02 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.07 +0.04 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.02 +0.05 52 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.94 +0.02 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.89 +0.01 50 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.85 +0.01 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.81 +0.01 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.77 +0.01 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.73 +0.01 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.70 +0.01 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.66 0.00 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.63 +0.01 52 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.60 +0.01 52 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 0.00 52 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 +0.01 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 0.00 53 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 0.00 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 +0.01 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.35 +0.01 53 0 1,107 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 +0.01 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 +0.01 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 0.00 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 0.00 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.01 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 +0.01 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.47 +0.02 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.41 +0.02 52 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.35 +0.02 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.29 +0.02 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.24 +0.02 52 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.18 +0.01 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.13 +0.01 52 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.09 +0.02 53 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.04 +0.02 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.98 +0.01 51 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.94 +0.01 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.90 +0.01 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.86 +0.01 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.80 +0.02 52 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.77 +0.02 53 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.74 +0.02 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.71 +0.01 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.68 +0.01 53 0 39 0
29SEP27 5.00 C 0.00 0.00 0.00 0.65 +0.01 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.47 0.00 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.42 0.00 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.38 +0.01 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.34 0.00 53 0 45 0
TOTAL CALL 3,604 49,658 +3,575
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 55 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 85 0
29OCT26 3.60 P 0.04 0.04 0.04 0.04 0.00 50 2 93 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 -0.01 47 0 22 0
29OCT26 3.80 P 0.08 0.08 0.08 0.07 -0.02 46 10 110 +10
29OCT26 3.90 P 0.00 0.00 0.00 0.10 -0.02 47 0 223 0
29OCT26 4.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 472 0
29OCT26 4.10 P 0.00 0.00 0.00 0.18 -0.02 47 0 299 0
29OCT26 4.20 P 0.00 0.00 0.00 0.23 -0.02 47 0 191 0
29OCT26 4.30 P 0.00 0.00 0.00 0.29 -0.03 48 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.34 -0.03 45 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.42 -0.02 47 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.49 -0.05 46 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.58 -0.04 48 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.66 -0.05 47 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.75 -0.05 48 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.86 -0.03 56 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.11 -0.02 66 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.36 -0.01 75 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.61 0.00 84 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.86 0.00 92 0 4 0
29OCT26 6.25 P 0.00 0.00 0.00 2.09 -0.02 88 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 -0.01 50 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 0.00 51 0 36 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 -0.01 51 0 38 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 -0.01 50 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 -0.02 49 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.16 -0.01 50 0 21 0
27NOV26 3.90 P 0.00 0.00 0.00 0.20 -0.02 51 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.24 -0.02 50 0 205 0
27NOV26 4.10 P 0.00 0.00 0.00 0.29 -0.02 51 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.34 -0.03 51 0 45 0
27NOV26 4.30 P 0.00 0.00 0.00 0.40 -0.02 51 0 312 0
27NOV26 4.40 P 0.00 0.00 0.00 0.45 -0.02 49 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.51 -0.05 49 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.58 -0.06 49 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.66 -0.05 50 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.74 -0.05 50 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.83 -0.05 52 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.90 -0.06 50 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.14 -0.05 56 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.38 -0.03 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.63 -0.02 67 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.88 -0.01 73 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.12 -0.01 76 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.36 -0.01 78 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.61 0.00 83 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.86 0.00 87 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 51 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 52 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 51 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 49 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 49 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.01 50 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 -0.02 50 0 365 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.02 50 0 115 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.02 50 0 235 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 -0.02 51 0 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 -0.02 51 0 907 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 -0.03 51 4,000 4,564 +4,000
30DEC26 4.30 P 0.00 0.00 0.00 0.48 -0.03 51 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.03 51 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 -0.03 50 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 -0.04 51 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 -0.04 51 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 -0.04 52 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 -0.04 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 -0.04 53 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.20 -0.03 56 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.42 -0.04 57 0 182 0
30DEC26 5.75 P 0.00 0.00 0.00 1.65 -0.04 59 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.89 -0.04 62 0 82 0
30DEC26 6.25 P 0.00 0.00 0.00 2.14 -0.03 67 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.38 -0.02 69 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.62 -0.02 71 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.87 -0.01 75 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.10 -0.02 72 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.35 -0.02 76 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.60 -0.01 79 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.82 -0.04 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.82 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.32 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.82 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.32 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.82 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.32 -0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.82 -0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.32 -0.04 0 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.10 - 51 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.12 - 51 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.14 - 49 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.17 - 50 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.20 - 49 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.24 - 50 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.28 - 50 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.32 - 50 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.36 - 49 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.44 - 52 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.48 - 51 0 0 -
28JAN27 4.30 P 0.57 0.57 0.57 0.55 - 52 20 20 -
28JAN27 4.40 P 0.00 0.00 0.00 0.59 - 50 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.66 - 51 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.73 - 51 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.81 - 53 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.87 - 51 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.94 - 51 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 1.03 - 53 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR27 2.80 P 0.09 0.09 0.09 0.08 -0.01 52 100 100 +100
30MAR27 2.90 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.02 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.01 52 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.01 53 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 -0.01 53 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 -0.01 53 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.02 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 -0.01 54 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 -0.02 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 -0.02 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 -0.02 54 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.80 -0.01 54 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 -0.03 54 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 -0.04 53 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.99 -0.04 53 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 -0.03 55 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.14 -0.04 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.35 -0.03 56 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.55 -0.04 56 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 -0.03 58 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 1.99 -0.03 59 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.22 -0.03 60 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.45 -0.04 62 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.69 -0.04 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.92 -0.02 64 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.14 -0.03 63 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.35 -0.06 58 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.63 -0.01 66 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.82 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.32 -0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.82 -0.04 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 52 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 0.00 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 -0.01 51 0 42 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 0.00 52 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 -0.01 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.01 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 -0.01 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 -0.01 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 -0.01 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 -0.01 54 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 -0.01 54 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 -0.02 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 -0.01 54 0 52 0
29JUN27 4.60 P 0.00 0.00 0.00 0.99 -0.02 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.07 -0.01 55 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.14 -0.01 55 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.21 -0.01 55 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.28 -0.02 55 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.47 -0.02 56 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.66 -0.03 56 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.87 -0.03 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.02 -0.09 52 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.23 -0.03 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.45 -0.04 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.69 -0.04 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.92 -0.02 55 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.14 -0.03 54 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.37 -0.04 53 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.63 -0.01 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.84 -0.03 52 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 0.30 -0.01 52 0 6 0
29SEP27 3.20 P 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 -0.02 52 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 0.00 53 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 -0.02 52 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.66 -0.01 53 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 -0.02 52 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.77 -0.02 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 -0.02 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 -0.02 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.95 -0.02 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.02 -0.02 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.09 -0.02 54 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.16 -0.02 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.23 -0.02 54 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.27 -0.05 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.34 -0.02 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.52 -0.02 53 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.70 -0.03 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.90 -0.03 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.10 -0.03 52 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.31 -0.03 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.52 -0.03 52 0 40 0
TOTAL PUT 4,132 20,105 +4,110
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
30DEC26 130.00 C 0.00 0.00 0.00 25.28 -0.01 12 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.79 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.31 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.83 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.35 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.87 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.39 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.92 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.54 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.39 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.72 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.70 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.21 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 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
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 8 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 0.02 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.12 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.48 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.42 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.22 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 98.050
29OCT26 57.50 C 0.00 0.00 0.00 40.69 +2.20 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.19 +2.18 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.70 +2.18 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.07 +2.02 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.60 +2.02 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.23 +1.58 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.00 +1.80 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.28 +1.49 43 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.84 +1.45 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.45 +1.45 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.21 +1.49 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.90 +1.71 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.80 +1.55 43 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 9.86 +1.37 43 0 61 0
29OCT26 92.50 C 0.00 0.00 0.00 8.10 +1.36 43 0 27 0
29OCT26 95.00 C 6.68 6.68 6.63 6.53 +0.83 43 5 12 -4
29OCT26 97.50 C 0.00 0.00 0.00 5.11 +0.61 42 0 28 0
29OCT26 100.00 C 3.20 4.69 3.20 4.15 +0.67 44 84 337 +81
29OCT26 102.50 C 0.00 0.00 0.00 3.17 +0.51 44 0 65 0
29OCT26 105.00 C 2.25 2.90 2.25 2.38 +0.39 44 9 86 +6
29OCT26 107.50 C 2.04 2.22 2.04 1.76 +0.29 44 7 88 +1
29OCT26 110.00 C 1.30 1.80 1.30 1.27 +0.20 43 11 86 -5
29OCT26 112.50 C 1.16 1.16 1.16 0.91 +0.14 43 1 108 +1
29OCT26 115.00 C 0.88 0.88 0.88 0.64 +0.11 43 1 61 0
29OCT26 117.50 C 0.00 0.00 0.00 0.44 +0.07 43 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.30 +0.05 43 0 74 0
29OCT26 122.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.04 0.00 44 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 35.90 +1.89 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 33.85 +2.25 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 31.13 +1.93 53 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.53 +1.63 44 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.00 +1.45 38 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.82 +1.51 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.11 +0.90 34 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.01 +0.90 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.19 +1.37 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.16 +1.17 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.82 +1.54 47 0 2 0
27NOV26 90.00 C 10.90 10.90 10.90 12.14 +1.24 47 15 15 +15
27NOV26 92.50 C 0.00 0.00 0.00 10.60 +1.18 47 0 15 0
27NOV26 95.00 C 9.10 9.10 9.10 9.18 +1.07 47 15 20 -15
27NOV26 97.50 C 7.75 7.75 7.75 7.94 +0.94 47 15 125 0
27NOV26 100.00 C 6.33 6.84 6.33 6.98 +1.03 49 46 108 +8
27NOV26 102.50 C 5.83 5.98 5.83 5.94 +0.91 48 30 60 +30
27NOV26 105.00 C 4.65 4.95 4.65 5.03 +0.78 48 16 37 +12
27NOV26 107.50 C 0.00 0.00 0.00 4.23 +0.68 48 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 3.54 +0.59 48 0 32 0
27NOV26 112.50 C 0.00 0.00 0.00 2.94 +0.50 48 0 5 0
27NOV26 115.00 C 2.65 2.76 2.64 2.44 +0.43 48 17 25 +16
27NOV26 117.50 C 2.33 2.33 2.33 2.01 +0.41 48 1 16 +1
27NOV26 120.00 C 0.00 0.00 0.00 1.65 +0.35 48 0 564 0
27NOV26 122.50 C 0.00 0.00 0.00 1.34 +0.29 48 0 42 0
27NOV26 125.00 C 0.00 0.00 0.00 1.09 +0.24 48 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.88 +0.19 48 0 20 0
27NOV26 130.00 C 1.00 1.04 1.00 0.71 +0.16 48 2 18 +2
27NOV26 132.50 C 0.91 0.91 0.91 0.57 +0.13 48 5 11 +5
30DEC26 50.00 C 0.00 0.00 0.00 48.56 +1.76 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.23 +1.86 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.75 +1.81 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.31 +1.57 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.64 +1.34 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.25 +1.33 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.85 +1.31 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.17 +0.94 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.88 +0.90 40 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 27.01 +1.20 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.52 +0.81 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.93 +1.42 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.81 +1.31 47 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 19.04 +1.37 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.95 +1.26 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 15.33 +1.22 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.08 +1.29 48 0 29 0
30DEC26 92.50 C 11.80 11.80 11.80 13.01 +1.58 50 15 45 +15
30DEC26 95.00 C 0.00 0.00 0.00 11.30 +1.09 48 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 10.10 +1.03 48 0 37 0
30DEC26 100.00 C 8.95 8.95 8.45 9.02 +0.96 49 4 1,282 0
30DEC26 102.50 C 7.96 7.96 7.85 8.05 +0.92 49 10 65 +10
30DEC26 105.00 C 7.09 7.09 6.98 7.18 +0.89 49 30 70 +24
30DEC26 107.50 C 6.22 6.22 6.22 6.35 +0.84 49 15 156 +15
30DEC26 110.00 C 5.50 5.60 5.50 5.58 +0.76 49 31 56 +15
30DEC26 112.50 C 5.18 5.18 5.18 4.89 +0.69 49 3 94 +3
30DEC26 115.00 C 0.00 0.00 0.00 4.27 +0.73 49 0 37 0
30DEC26 117.50 C 0.00 0.00 0.00 3.72 +0.55 49 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 3.24 +0.58 49 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 2.73 +0.43 48 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 2.43 +0.45 49 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 2.04 +0.34 48 0 6 0
30DEC26 130.00 C 1.80 1.80 1.80 1.76 +0.30 48 1 59 +1
30DEC26 132.50 C 2.00 2.00 2.00 1.56 +0.31 49 1 11 +1
28JAN27 72.50 C 0.00 0.00 0.00 27.86 - 49 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 25.79 - 48 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 23.59 - 46 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 21.95 - 48 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 19.98 - 47 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 18.36 - 47 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 16.54 - 46 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 15.07 - 46 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 13.76 - 47 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 12.92 - 49 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 11.75 - 49 0 0 -
28JAN27 100.00 C 10.48 10.48 10.48 10.68 - 49 6 6 -
28JAN27 102.50 C 0.00 0.00 0.00 9.65 - 49 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 8.75 - 49 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 7.91 - 49 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 7.14 - 49 0 0 -
28JAN27 112.50 C 6.80 6.80 6.80 6.40 - 49 15 15 -
28JAN27 115.00 C 6.18 6.18 6.18 5.73 - 49 15 15 -
28JAN27 117.50 C 0.00 0.00 0.00 5.12 - 49 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 49.08 +1.16 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 46.71 +1.17 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.37 +1.12 50 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 42.08 +1.19 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.82 +1.16 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.61 +0.90 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.45 +0.90 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.36 +0.89 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.34 +0.89 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.39 +0.92 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 27.52 +0.94 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.71 +0.89 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.39 +1.26 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 22.37 +0.88 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.89 +0.93 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.43 +0.89 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.04 +0.86 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.74 +0.97 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 15.77 +1.17 50 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 14.64 +1.12 50 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 13.58 +1.08 50 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 12.61 +1.05 50 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 11.70 +0.98 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.86 +0.99 50 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 10.07 +0.99 50 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 9.15 +0.81 50 0 16 0
30MAR27 115.00 C 8.11 8.11 8.11 8.55 +0.89 50 15 15 +13
30MAR27 117.50 C 0.00 0.00 0.00 7.64 +0.81 49 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 7.02 +0.75 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 6.46 +0.72 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.93 +0.67 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 5.45 +0.63 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 5.00 +0.58 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.59 +0.55 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 50.31 +1.48 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 48.12 +1.51 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 45.92 +1.48 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 43.77 +1.46 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.68 +1.44 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.58 +1.35 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.63 +1.36 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.71 +1.34 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.67 +1.13 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.91 +1.18 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.22 +1.17 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.57 +0.90 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.02 +0.99 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.53 +0.91 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 24.14 +0.92 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 22.76 +0.94 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.49 +0.92 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 20.17 +0.94 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.86 +0.79 49 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 18.33 +1.24 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 17.29 +1.18 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.33 +1.13 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.33 +1.03 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.56 +1.09 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.75 +1.10 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.93 +1.05 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.16 +1.01 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.43 +0.96 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 10.75 +0.92 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 10.10 +1.15 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.49 +1.09 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.92 +1.04 51 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.38 +0.99 51 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.87 +0.94 51 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 36.18 +1.36 52 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 34.47 +1.30 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 32.73 +1.12 51 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.20 +1.10 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.72 +1.06 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.33 +0.90 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.00 +0.89 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.72 +0.87 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.50 +0.86 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 23.34 +1.03 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 22.65 +1.31 52 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 21.51 +1.36 52 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 20.52 +1.32 52 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 19.57 +1.27 52 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 18.67 +1.23 52 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 17.76 +1.15 52 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 16.90 +1.11 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 16.08 +1.07 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 15.30 +1.04 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 14.55 +1.00 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 13.84 +0.96 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 13.17 +0.93 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 12.53 +0.89 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 11.92 +0.86 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 11.34 +0.83 51 0 0 0
TOTAL CALL 441 7,022 +251
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 18 0
29OCT26 75.00 P 0.20 0.20 0.20 0.05 -0.07 43 1 77 0
29OCT26 77.50 P 0.00 0.00 0.00 0.11 -0.12 43 0 50 0
29OCT26 80.00 P 0.40 0.40 0.36 0.21 -0.20 43 5 337 -2
29OCT26 82.50 P 0.61 0.61 0.60 0.39 -0.31 43 22 247 +7
29OCT26 85.00 P 0.90 0.90 0.73 0.67 -0.45 43 2 75 +1
29OCT26 87.50 P 1.29 1.29 1.12 1.08 -0.58 43 3 126 +2
29OCT26 90.00 P 1.55 1.85 1.55 1.65 -0.67 44 18 101 -1
29OCT26 92.50 P 2.46 2.46 2.46 2.37 -0.83 43 200 280 +200
29OCT26 95.00 P 3.40 3.65 3.40 3.31 -0.98 43 2 125 +2
29OCT26 97.50 P 0.00 0.00 0.00 4.48 -1.22 44 0 23 0
29OCT26 100.00 P 6.78 6.78 6.78 5.92 -1.18 44 6 39 +6
29OCT26 102.50 P 7.05 7.05 7.05 7.48 -1.49 45 15 38 -4
29OCT26 105.00 P 0.00 0.00 0.00 8.78 -2.05 40 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 10.95 -2.12 43 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 13.17 -1.77 45 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 15.14 -1.77 43 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 17.91 -1.26 52 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 19.95 -1.85 49 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 22.32 -1.89 50 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.71 -1.94 51 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 27.55 -1.56 63 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 29.91 -1.69 63 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 31.96 -2.25 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 34.95 -1.76 71 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.14 -0.06 48 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.23 -0.09 47 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.37 -0.13 48 0 28 0
27NOV26 75.00 P 0.00 0.00 0.00 0.56 -0.20 48 0 19 0
27NOV26 77.50 P 0.00 0.00 0.00 0.84 -0.26 48 0 80 0
27NOV26 80.00 P 0.00 0.00 0.00 1.21 -0.33 48 0 97 0
27NOV26 82.50 P 0.00 0.00 0.00 1.66 -0.38 48 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 2.18 -0.48 47 0 52 0
27NOV26 87.50 P 3.34 3.34 3.34 2.83 -0.62 47 15 289 0
27NOV26 90.00 P 3.68 3.68 3.68 3.63 -0.69 47 7 268 +7
27NOV26 92.50 P 4.44 4.65 4.44 4.57 -0.79 47 6 216 +5
27NOV26 95.00 P 6.35 6.35 5.41 5.66 -0.89 47 15 18 +13
27NOV26 97.50 P 6.99 6.99 6.99 6.91 -0.98 47 4 5 +4
27NOV26 100.00 P 7.92 7.92 7.92 8.31 -1.27 47 5 20 +5
27NOV26 102.50 P 0.00 0.00 0.00 9.85 -1.23 48 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 11.62 -1.18 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 13.52 -1.08 50 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 14.93 -1.75 47 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 17.36 -1.37 51 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.45 -1.32 52 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.61 -1.30 53 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.69 -1.44 53 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 26.04 -1.60 55 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 27.94 -1.97 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 30.83 -1.43 58 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 32.81 -1.80 55 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 35.43 -1.56 59 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 51 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 -0.03 48 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 -0.05 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 -0.08 48 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 -0.11 48 0 27 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.17 48 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 1.01 -0.21 49 0 95 0
30DEC26 75.00 P 0.00 0.00 0.00 1.38 -0.24 49 0 31 0
30DEC26 77.50 P 2.03 2.03 1.84 1.81 -0.34 49 60 261 -1
30DEC26 80.00 P 2.40 2.40 2.40 2.29 -0.40 48 1 219 +1
30DEC26 82.50 P 0.00 0.00 0.00 2.85 -0.48 48 0 72 0
30DEC26 85.00 P 3.70 3.70 3.50 3.52 -0.59 48 51 165 +30
30DEC26 87.50 P 4.42 4.42 4.42 4.33 -0.66 47 15 40 0
30DEC26 90.00 P 5.36 5.36 5.36 5.25 -0.75 47 18 732 -4
30DEC26 92.50 P 0.00 0.00 0.00 6.30 -0.82 47 0 22 0
30DEC26 95.00 P 0.00 0.00 0.00 7.47 -0.89 47 0 43 0
30DEC26 97.50 P 8.52 8.52 8.52 8.76 -0.95 48 2 50 +2
30DEC26 100.00 P 0.00 0.00 0.00 10.17 -1.19 48 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 11.76 -1.27 49 0 0 0
30DEC26 105.00 P 13.60 13.60 13.60 13.67 -0.76 50 10 10 +10
30DEC26 107.50 P 0.00 0.00 0.00 15.30 -1.11 50 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 17.15 -1.10 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.05 -1.11 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.02 -1.12 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.88 -1.31 51 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 24.97 -1.32 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.95 -1.48 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.33 -1.27 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.47 -1.35 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.68 -1.16 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 36.23 -0.89 56 0 3 0
28JAN27 72.50 P 0.00 0.00 0.00 1.59 - 48 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 2.04 - 48 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 2.58 - 49 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 3.16 - 48 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 3.82 - 48 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 4.60 - 48 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 5.49 - 48 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 6.49 - 48 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 7.58 - 48 0 0 -
28JAN27 95.00 P 9.27 9.27 9.27 8.81 - 48 5 5 -
28JAN27 97.50 P 0.00 0.00 0.00 10.13 - 48 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 11.55 - 48 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 13.05 - 48 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 14.45 - 48 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 16.69 - 50 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 18.38 - 51 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 20.33 - 51 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 22.13 - 51 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 24.20 - 52 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 -0.05 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.47 -0.06 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.66 -0.09 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.87 -0.13 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.17 -0.13 49 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.54 -0.21 50 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.97 -0.20 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.45 -0.28 50 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.98 -0.32 50 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.53 -0.38 49 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.15 -0.46 49 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 4.89 -0.46 49 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 5.73 -0.50 49 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.64 -0.56 49 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.64 -0.62 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.73 -0.66 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.90 -0.72 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.16 -0.77 49 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 12.50 -0.81 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.93 -1.03 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 15.44 -1.09 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.03 -1.14 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.85 -0.91 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.59 -0.92 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 22.38 -0.93 51 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 24.22 -0.95 51 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.12 -0.97 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.05 -0.99 51 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 30.15 -0.89 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.17 -0.90 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 34.21 -0.94 52 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.30 -0.95 53 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 38.44 -0.96 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.69 -0.08 50 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 0.92 -0.09 50 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.21 -0.12 50 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.52 -0.15 50 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 1.92 -0.18 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.43 -0.21 50 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 2.95 -0.27 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.50 -0.27 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.08 -0.24 50 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 4.73 -0.29 50 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 5.37 -0.45 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.22 -0.46 49 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 7.11 -0.58 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.01 -0.59 49 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.08 -0.68 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.15 -0.75 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 11.32 -0.81 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.51 -0.90 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.85 -0.82 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 15.17 -0.94 49 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 16.68 -1.03 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 18.20 -1.01 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 19.79 -0.98 49 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 21.41 -0.99 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.19 -0.95 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.02 -0.88 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.92 -0.80 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.73 -0.71 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.64 -0.47 51 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 32.40 -0.84 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.38 -0.84 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.36 -0.83 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.36 -0.84 52 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.37 -0.66 51 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.55 -0.31 50 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 6.23 -0.47 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.13 -0.47 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.04 -0.48 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.96 -0.60 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.04 -0.61 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.14 -0.61 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 12.24 -0.68 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 13.45 -0.76 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 14.73 -0.81 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.05 -0.88 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 17.37 -1.01 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.82 -1.07 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.34 -1.12 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 21.91 -1.17 49 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 23.64 -1.05 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.40 -1.02 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 27.21 -0.54 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 28.98 -0.55 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 30.83 -0.51 51 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 32.68 -0.19 51 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 34.54 -0.69 51 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.45 -0.82 51 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.38 -0.86 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.34 -0.77 51 0 0 0
TOTAL PUT 488 9,319 +283
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$ 104.300
02OCT26 83.00 C 0.00 0.00 0.00 21.31 - 0 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 20.31 +1.19 0 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 19.31 +1.19 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 18.31 +1.19 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 17.31 +1.19 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 16.31 +1.19 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 15.31 +1.19 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 14.31 +1.19 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 13.32 +1.20 67 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 12.32 +1.20 62 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 11.32 +1.20 57 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 10.32 +1.20 52 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 9.32 +1.20 47 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 8.32 +1.19 42 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 7.32 +1.19 37 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 6.32 +1.18 32 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 5.32 +1.13 27 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 4.32 +1.11 22 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 3.35 +0.95 25 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 2.35 +0.69 18 0 15 0
02OCT26 103.00 C 1.28 1.28 1.28 1.55 +0.49 23 2 31 0
02OCT26 104.00 C 0.90 0.90 0.77 0.91 +0.27 24 16 54 +16
02OCT26 105.00 C 0.47 0.49 0.45 0.46 +0.09 24 26 92 +20
02OCT26 106.00 C 0.20 0.20 0.18 0.20 +0.02 24 3 92 +2
02OCT26 107.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 106 0
02OCT26 108.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 211 0
02OCT26 109.00 C 0.02 0.02 0.02 0.01 -0.01 26 5 41 0
02OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 39 0
02OCT26 111.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
02OCT26 112.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
02OCT26 113.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
02OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
02OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
02OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 21.36 - 0 0 0 -
09OCT26 84.00 C 0.00 0.00 0.00 20.36 +1.19 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 19.36 +1.19 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 18.36 +1.19 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 17.36 +1.19 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 16.37 +1.20 38 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 15.37 +1.20 35 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 14.37 +1.19 32 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 13.37 +1.19 29 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 12.37 +1.19 26 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 11.37 +1.18 23 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 10.38 +1.17 27 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 9.39 +1.15 26 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 8.40 +1.12 25 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 7.44 +1.09 26 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 6.49 +1.03 26 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 5.57 +0.81 26 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 4.56 +0.73 22 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 3.77 +0.66 23 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 3.08 +0.62 25 0 0 0
09OCT26 103.00 C 2.18 2.18 2.18 2.41 +0.50 25 2 28 0
09OCT26 104.00 C 0.00 0.00 0.00 1.85 +0.40 25 0 15 0
09OCT26 105.00 C 1.20 1.50 1.20 1.39 +0.29 25 16 39 +1
09OCT26 106.00 C 1.00 1.06 0.91 1.03 +0.22 26 38 51 +23
09OCT26 107.00 C 0.00 0.00 0.00 0.71 +0.14 25 0 40 0
09OCT26 108.00 C 0.56 0.56 0.56 0.50 +0.11 26 198 218 +198
09OCT26 109.00 C 0.35 0.35 0.35 0.34 +0.08 26 1 1 +1
09OCT26 110.00 C 0.27 0.27 0.24 0.22 +0.05 26 3 24 +3
09OCT26 111.00 C 0.19 0.19 0.19 0.14 +0.03 26 20 20 +20
09OCT26 112.00 C 0.14 0.14 0.12 0.09 +0.02 26 54 97 +54
09OCT26 113.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 91 0
09OCT26 114.00 C 0.00 0.00 0.00 0.03 0.00 26 0 48 0
09OCT26 115.00 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
09OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 63.31 +1.21 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 62.31 +1.15 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 61.31 +1.21 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 60.31 +1.20 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 59.31 +1.18 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.32 +1.22 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.32 +1.15 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.32 +1.20 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 55.33 +1.21 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 54.33 +1.21 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 51.84 +1.13 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 49.34 +1.20 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.85 +1.15 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.36 +1.22 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.86 +1.20 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.37 +1.20 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.88 +1.20 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.39 +1.17 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.90 +1.13 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.40 +1.19 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.93 +1.21 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.45 +1.26 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.98 +1.20 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.44 +1.11 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.04 +1.16 27 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.60 +1.12 27 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.21 +1.04 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.94 +0.95 27 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 7.83 +0.94 27 0 26 0
29OCT26 100.00 C 5.78 5.96 5.78 5.96 +0.68 27 30 627 +14
29OCT26 102.50 C 4.30 4.30 4.20 4.21 +0.40 26 100 116 +99
29OCT26 105.00 C 2.96 3.16 2.96 2.99 +0.34 27 141 513 -10
29OCT26 107.50 C 2.05 2.18 1.95 2.03 +0.19 27 216 916 -82
29OCT26 110.00 C 1.33 1.45 1.33 1.34 +0.16 28 98 3,422 -90
29OCT26 112.50 C 0.91 0.96 0.89 0.81 +0.08 27 54 996 +54
29OCT26 115.00 C 0.58 0.65 0.55 0.47 +0.04 27 205 3,414 +201
29OCT26 117.50 C 0.45 0.45 0.37 0.26 +0.02 27 321 2,537 +171
29OCT26 120.00 C 0.28 0.30 0.26 0.14 +0.01 27 68 1,687 +56
29OCT26 122.50 C 0.20 0.20 0.20 0.07 0.00 27 30 758 -30
29OCT26 125.00 C 0.14 0.14 0.14 0.04 0.00 28 2 369 +2
29OCT26 127.50 C 0.00 0.00 0.00 0.02 0.00 28 0 392 0
29OCT26 130.00 C 0.10 0.10 0.10 0.01 0.00 28 27 893 -1
29OCT26 132.50 C 0.07 0.07 0.07 0.01 0.00 30 22 3,433 +22
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 234 0
29OCT26 142.50 C 0.04 0.04 0.04 0.01 0.00 39 27 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 328 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29OCT26 155.00 C 0.03 0.03 0.03 0.01 0.00 48 10 25 -7
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29OCT26 160.00 C 0.01 0.01 0.01 0.01 0.00 51 1 15 +1
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29OCT26 165.00 C 0.01 0.01 0.01 0.01 0.00 55 2 46 +2
29OCT26 167.50 C 0.01 0.01 0.01 0.01 0.00 56 13 115 +13
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 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
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 63.42 +1.12 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 62.39 +1.09 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 61.35 +1.04 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 60.43 +1.12 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 59.44 +1.12 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 58.36 +1.04 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 57.45 +1.12 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 56.46 +1.13 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 55.47 +1.13 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 54.47 +1.13 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.00 +1.14 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 49.52 +1.15 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 46.99 +1.11 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 44.52 +1.13 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.07 +1.17 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 39.59 +1.42 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.08 +1.40 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.60 +1.38 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.20 +1.42 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.76 +1.38 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.30 +1.35 38 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.93 +1.39 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.54 +1.40 38 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.19 +1.35 36 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.73 +1.02 33 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.54 +0.96 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.47 +0.88 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.53 +0.80 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.91 +0.87 34 0 0 0
27NOV26 100.00 C 8.01 8.17 8.01 8.17 +0.61 33 30 30 +30
27NOV26 102.50 C 6.61 6.75 6.58 6.70 +0.50 33 192 263 +63
27NOV26 105.00 C 5.35 5.50 5.35 5.36 +0.31 32 176 216 +92
27NOV26 107.50 C 4.44 4.44 4.31 4.31 +0.22 33 177 406 +176
27NOV26 110.00 C 0.00 0.00 0.00 3.44 +0.17 33 0 390 0
27NOV26 112.50 C 0.00 0.00 0.00 2.72 +0.16 33 0 897 0
27NOV26 115.00 C 2.15 2.26 2.10 2.14 +0.16 33 120 2,797 +22
27NOV26 117.50 C 1.80 1.80 1.70 1.64 +0.13 33 28 692 +28
27NOV26 120.00 C 1.32 1.41 1.32 1.24 +0.10 33 23 597 +1
27NOV26 122.50 C 1.02 1.08 1.02 0.92 +0.07 33 28 377 +27
27NOV26 125.00 C 0.86 0.88 0.83 0.68 +0.05 33 56 343 +24
27NOV26 127.50 C 0.71 0.71 0.71 0.49 +0.03 33 4 172 0
27NOV26 130.00 C 0.55 0.55 0.55 0.36 +0.03 33 2 504 0
27NOV26 132.50 C 0.00 0.00 0.00 0.25 +0.01 33 0 777 0
27NOV26 135.00 C 0.39 0.39 0.39 0.18 +0.01 33 12 349 +8
27NOV26 137.50 C 0.31 0.31 0.31 0.13 +0.01 33 2 845 +2
27NOV26 140.00 C 0.00 0.00 0.00 0.09 0.00 33 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.06 0.00 33 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.04 0.00 33 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.03 0.00 33 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.02 0.00 33 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
27NOV26 155.00 C 0.14 0.14 0.14 0.01 0.00 34 26 68 +1
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 195.00 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 0.01 0.00 52 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 63.54 +1.24 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 62.59 +1.29 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 61.62 +1.31 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 60.58 +1.27 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 59.59 +1.27 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.65 +1.33 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.67 +1.34 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.62 +1.29 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.68 +1.34 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.83 +1.49 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.19 +1.33 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.74 +1.37 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.28 +1.40 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.82 +1.43 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.37 +1.47 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.87 +1.44 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.48 +1.47 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.03 +1.40 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.64 +1.38 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.22 +1.35 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.83 +1.37 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.47 +1.31 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.17 +1.28 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.90 +1.25 35 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 18.73 +1.22 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.91 +0.40 28 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 14.46 +0.82 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 12.64 +0.75 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 10.96 +0.67 32 0 345 0
30DEC26 100.00 C 9.47 9.47 9.45 9.51 +0.61 33 60 1,020 +30
30DEC26 102.50 C 8.00 8.00 8.00 8.01 +0.44 32 15 292 +15
30DEC26 105.00 C 6.75 6.75 6.75 6.74 +0.33 32 56 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 5.66 +0.25 32 0 1,047 0
30DEC26 110.00 C 4.65 4.72 4.65 4.73 +0.19 32 24 1,886 +4
30DEC26 112.50 C 4.00 4.05 4.00 3.94 +0.16 32 330 822 +120
30DEC26 115.00 C 3.23 3.23 3.21 3.21 +0.11 32 110 2,476 +30
30DEC26 117.50 C 2.71 2.71 2.71 2.70 +0.18 33 1 1,358 +1
30DEC26 120.00 C 2.28 2.30 2.20 2.18 +0.14 32 60 2,138 +1
30DEC26 122.50 C 1.84 1.84 1.84 1.75 +0.11 32 1,813 2,340 +1,800
30DEC26 125.00 C 1.58 1.58 1.55 1.39 +0.08 32 46 4,886 0
30DEC26 127.50 C 1.32 1.32 1.32 1.10 +0.06 32 25 409 +8
30DEC26 130.00 C 0.00 0.00 0.00 0.87 +0.05 32 0 1,832 0
30DEC26 132.50 C 0.90 0.90 0.90 0.68 +0.03 32 25 320 0
30DEC26 135.00 C 0.79 0.79 0.79 0.53 +0.03 32 29 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.41 +0.02 32 0 513 0
30DEC26 140.00 C 0.57 0.59 0.57 0.32 +0.02 32 17 2,294 -13
30DEC26 142.50 C 0.49 0.50 0.49 0.24 +0.01 32 17 314 +9
30DEC26 145.00 C 0.00 0.00 0.00 0.18 0.00 32 0 297 0
30DEC26 147.50 C 0.00 0.00 0.00 0.14 0.00 32 0 468 0
30DEC26 150.00 C 0.33 0.33 0.33 0.11 0.00 32 10 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 0.00 32 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.06 0.00 32 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.05 0.00 33 0 67 0
30DEC26 160.00 C 0.24 0.24 0.24 0.04 0.00 33 7 235 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 0.00 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 0.00 32 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 63.77 - 68 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 62.78 - 66 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 61.80 - 66 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 60.81 - 64 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 59.83 - 63 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 58.85 - 63 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 57.86 - 61 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 56.88 - 61 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 55.90 - 60 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 54.91 - 58 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 52.46 - 56 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 50.00 - 54 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 47.56 - 52 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 45.13 - 51 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 42.65 - 47 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 40.30 - 47 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 37.87 - 45 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 35.43 - 43 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 33.04 - 41 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 30.66 - 40 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 28.32 - 38 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 26.01 - 37 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 23.76 - 36 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 21.58 - 35 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 19.14 - 32 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 17.17 - 32 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 15.32 - 32 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 13.58 - 32 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 11.96 - 32 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 10.37 - 31 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 9.12 - 32 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 7.89 - 32 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 6.81 - 32 0 0 -
28JAN27 110.00 C 5.92 5.92 5.92 5.83 - 32 20 20 -
28JAN27 112.50 C 0.00 0.00 0.00 4.99 - 32 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 4.29 - 32 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 3.63 - 32 0 0 -
28JAN27 120.00 C 3.10 3.20 3.10 3.04 - 32 31 31 -
28JAN27 122.50 C 0.00 0.00 0.00 2.54 - 32 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 2.11 - 32 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 1.74 - 32 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 1.43 - 32 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 1.17 - 32 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 0.96 - 32 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 0.78 - 32 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 0.63 - 32 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 0.51 - 32 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 0.41 - 32 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 0.33 - 32 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 0.26 - 32 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 0.21 - 32 0 0 -
28JAN27 155.00 C 0.00 0.00 0.00 0.17 - 32 0 0 -
28JAN27 157.50 C 0.00 0.00 0.00 0.13 - 32 0 0 -
28JAN27 160.00 C 0.00 0.00 0.00 0.11 - 32 0 0 -
28JAN27 162.50 C 0.00 0.00 0.00 0.09 - 32 0 0 -
28JAN27 165.00 C 0.00 0.00 0.00 0.07 - 32 0 0 -
28JAN27 167.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
28JAN27 170.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
28JAN27 172.50 C 0.00 0.00 0.00 0.03 - 32 0 0 -
28JAN27 175.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
28JAN27 177.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 64.08 +1.46 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 63.09 +1.51 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.13 +1.46 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.15 +1.52 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.17 +1.51 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.20 +1.51 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.23 +1.51 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.26 +1.16 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.30 +1.51 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.34 +1.52 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 52.92 +1.46 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.46 +1.38 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.07 +1.38 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.68 +1.37 47 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 43.30 +1.37 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.95 +1.38 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.59 +1.36 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.24 +1.32 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.93 +1.34 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.65 +1.32 39 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.42 +1.28 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.22 +0.73 37 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.10 +1.18 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.06 +1.16 35 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 21.11 +1.05 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.35 +1.09 35 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 17.11 +0.64 33 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 15.49 +0.57 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 13.98 +0.11 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 12.69 +0.36 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 11.38 +0.34 33 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 10.16 +0.29 33 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 9.05 +0.25 33 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 8.10 +0.26 33 0 1,174 0
30MAR27 112.50 C 7.21 7.21 7.21 7.25 +0.26 33 8 140 +8
30MAR27 115.00 C 0.00 0.00 0.00 6.40 +0.18 33 0 788 0
30MAR27 117.50 C 0.00 0.00 0.00 5.58 +0.09 33 0 502 0
30MAR27 120.00 C 5.12 5.18 5.12 4.94 +0.11 33 8 315 0
30MAR27 122.50 C 0.00 0.00 0.00 4.33 +0.09 33 0 62 0
30MAR27 125.00 C 4.07 4.07 4.07 3.78 +0.06 33 2 1,262 0
30MAR27 127.50 C 3.70 3.70 3.70 3.29 +0.04 33 2 150 -2
30MAR27 130.00 C 3.20 3.20 3.20 2.86 +0.03 33 3 921 0
30MAR27 132.50 C 0.00 0.00 0.00 2.49 +0.02 33 0 131 0
30MAR27 135.00 C 0.00 0.00 0.00 2.15 +0.07 33 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 1.86 +0.05 33 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 1.60 +0.03 33 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.38 +0.02 33 0 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.19 +0.02 33 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.02 -0.02 33 0 69 0
30MAR27 150.00 C 0.00 0.00 0.00 0.87 -0.03 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.75 -0.02 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.64 -0.02 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.55 -0.02 33 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.47 -0.02 33 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.40 -0.02 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.34 -0.02 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 1,131 0
30MAR27 170.00 C 0.66 0.66 0.66 0.24 -0.02 33 6 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.21 -0.01 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 64.21 +1.52 67 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 63.25 +1.54 66 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.28 +1.54 65 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.31 +1.54 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.34 +1.53 62 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 59.37 +1.53 61 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 58.41 +1.53 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 57.45 +1.35 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 56.49 +1.53 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.53 +1.53 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 53.13 +1.43 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 50.75 +1.46 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.29 +1.38 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.01 +1.46 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.66 +1.46 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 41.31 +1.44 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.00 +1.41 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.71 +1.40 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.45 +1.36 42 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 32.27 +1.32 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.09 +1.02 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.97 +1.17 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.92 +1.06 38 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 23.97 +0.99 37 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 22.11 +0.90 37 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 20.34 +0.81 36 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 18.15 +0.21 34 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 16.61 +0.60 34 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 15.22 +0.12 34 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 14.24 +0.49 35 0 571 0
29JUN27 102.50 C 0.00 0.00 0.00 13.00 +0.42 35 0 97 0
29JUN27 105.00 C 0.00 0.00 0.00 11.86 +0.45 35 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 10.76 +0.36 35 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 9.79 +0.35 35 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 8.83 +0.30 35 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 8.02 +0.25 35 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 7.25 +0.25 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 6.50 +0.17 35 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 5.91 +0.17 35 0 80 0
29JUN27 125.00 C 0.00 0.00 0.00 5.32 +0.16 35 0 125 0
29JUN27 127.50 C 0.00 0.00 0.00 4.76 +0.11 35 0 81 0
29JUN27 130.00 C 4.80 4.80 4.80 4.31 +0.10 35 3 73 +3
29JUN27 132.50 C 0.00 0.00 0.00 3.88 +0.10 34 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.45 +0.07 34 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.12 +0.06 34 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 2.81 +0.14 34 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 2.50 +0.12 34 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.18 -0.03 34 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 1.96 +0.02 34 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.81 +0.08 34 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.59 +0.01 34 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.44 0.00 34 0 39 0
29JUN27 157.50 C 1.92 1.92 1.92 1.30 +0.01 34 4 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.12 -0.02 34 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.02 0.00 34 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 0.92 0.00 34 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.83 0.00 34 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.73 0.00 34 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.64 -0.01 34 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.58 -0.01 34 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.52 -0.01 34 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.46 -0.01 34 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.40 -0.01 34 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.37 -0.01 34 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.29 -0.01 34 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.23 -0.01 34 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.21 0.00 34 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.19 0.00 34 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.12 0.00 34 0 89 0
29SEP27 41.00 C 0.00 0.00 0.00 64.22 +1.53 61 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 63.25 +1.53 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.28 +1.53 59 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 61.31 +1.53 58 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 60.35 +1.54 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 59.38 +1.53 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 58.41 +1.52 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 57.46 +1.36 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 56.50 +1.52 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 55.53 +1.51 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 53.13 +1.43 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 50.78 +1.40 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 48.44 +1.40 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 46.11 +1.43 46 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 43.81 +1.42 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 41.53 +1.39 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.30 +1.36 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.11 +1.33 42 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 34.99 +1.31 41 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 32.92 +1.27 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.89 +1.21 39 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.90 +1.10 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.02 +1.03 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.23 +0.97 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.50 +0.88 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.92 +0.83 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 20.38 +0.78 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.94 +0.71 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 17.62 +0.68 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.30 +0.61 36 0 1 0
29SEP27 102.50 C 15.15 15.15 15.15 15.17 +0.58 36 10 14 0
29SEP27 105.00 C 0.00 0.00 0.00 14.06 +0.57 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 12.97 +0.49 36 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.06 +0.47 36 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 11.16 +0.46 36 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 10.28 +0.42 36 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 9.53 +0.38 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 8.82 +0.37 36 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 8.12 +0.36 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.48 +0.29 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 6.94 +0.28 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.40 +0.28 35 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 5.86 +0.25 35 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.42 +0.21 35 0 2 0
29SEP27 137.50 C 0.00 0.00 0.00 5.02 +0.21 35 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.61 +0.21 35 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.09 +0.05 35 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.78 +0.03 35 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 3.61 +0.15 35 0 6 0
29SEP27 150.00 C 0.00 0.00 0.00 3.31 +0.15 35 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.02 +0.14 35 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.78 +0.10 35 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.58 +0.11 35 0 3 0
29SEP27 160.00 C 0.00 0.00 0.00 2.37 +0.10 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.17 +0.10 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.97 +0.07 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.83 +0.07 35 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.69 +0.06 35 0 30 0
29SEP27 172.50 C 0.00 0.00 0.00 1.56 +0.07 35 0 31 0
29SEP27 175.00 C 2.06 2.12 2.06 1.42 +0.11 35 3 31 +1
29SEP27 177.50 C 2.05 2.05 2.05 1.29 +0.04 35 30 30 +28
29SEP27 180.00 C 0.00 0.00 0.00 1.20 +0.04 35 0 61 0
29SEP27 182.50 C 0.00 0.00 0.00 1.08 +0.05 35 0 8 0
29SEP27 185.00 C 0.00 0.00 0.00 0.99 +0.04 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.90 +0.04 35 0 56 0
TOTAL CALL 5,402 82,516 +3,270
02OCT26 83.00 P 0.00 0.00 0.00 0.01 - 117 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
02OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 82 0
02OCT26 100.00 P 0.08 0.08 0.08 0.01 -0.13 26 2 44 0
02OCT26 101.00 P 0.14 0.14 0.14 0.04 -0.26 26 3 77 +3
02OCT26 102.00 P 0.00 0.00 0.00 0.11 -0.46 25 0 93 0
02OCT26 103.00 P 0.60 0.60 0.33 0.29 -0.71 25 19 80 -17
02OCT26 104.00 P 1.05 1.05 0.65 0.64 -0.85 25 94 369 -5
02OCT26 105.00 P 1.22 1.37 1.22 1.20 -1.00 26 19 102 -4
02OCT26 106.00 P 2.32 2.32 2.00 1.95 -1.20 27 186 186 +162
02OCT26 107.00 P 2.75 2.75 2.75 2.85 -1.15 30 40 40 +40
02OCT26 108.00 P 0.00 0.00 0.00 3.83 -1.09 37 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 4.70 -1.20 0 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 5.70 -1.20 0 0 1 0
02OCT26 111.00 P 0.00 0.00 0.00 6.70 -1.20 0 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 7.70 -1.20 0 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 8.70 -1.20 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 9.70 -1.20 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 10.70 -1.20 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 11.70 -1.20 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 12.70 -1.20 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 13.70 -1.20 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 14.70 -1.20 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 15.70 -1.68 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 16.70 -1.67 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 17.70 -1.69 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 18.70 -1.69 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 19.85 -1.53 131 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 20.85 -1.52 136 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 21.85 -1.52 141 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
09OCT26 89.00 P 0.02 0.02 0.02 0.01 0.00 39 15 15 +15
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
09OCT26 94.00 P 0.08 0.08 0.08 0.01 -0.02 27 15 15 +15
09OCT26 95.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.07 -0.11 26 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.12 -0.17 26 0 0 0
09OCT26 99.00 P 0.39 0.39 0.39 0.21 -0.24 26 15 62 0
09OCT26 100.00 P 0.57 0.57 0.57 0.34 -0.33 26 1 70 +1
09OCT26 101.00 P 0.80 0.80 0.80 0.53 -0.44 26 60 75 +43
09OCT26 102.00 P 1.06 1.14 1.00 0.80 -0.54 26 134 150 +113
09OCT26 103.00 P 1.40 1.40 1.22 1.13 -0.65 26 71 104 +71
09OCT26 104.00 P 1.64 1.64 1.61 1.59 -0.74 27 14 34 -6
09OCT26 105.00 P 0.00 0.00 0.00 2.10 -0.87 26 0 15 0
09OCT26 106.00 P 0.00 0.00 0.00 2.75 -0.92 27 0 0 0
09OCT26 107.00 P 0.00 0.00 0.00 3.46 -1.05 28 0 0 0
09OCT26 108.00 P 0.00 0.00 0.00 4.26 -0.95 28 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 4.97 -1.12 26 0 0 0
09OCT26 110.00 P 0.00 0.00 0.00 5.86 -1.15 26 0 4 0
09OCT26 111.00 P 0.00 0.00 0.00 6.78 -1.17 26 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 7.74 -1.18 26 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 8.71 -1.20 26 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 9.70 -1.20 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 10.70 -1.20 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 11.70 -1.20 0 0 1 0
09OCT26 117.00 P 0.00 0.00 0.00 12.70 -1.20 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 13.70 -1.20 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 14.70 -1.20 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 15.70 -1.68 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 16.70 -1.67 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 17.70 -1.69 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 18.70 -1.69 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 19.85 -1.53 64 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29OCT26 80.00 P 0.06 0.06 0.06 0.01 0.00 35 2 38 -2
29OCT26 82.50 P 0.09 0.09 0.08 0.01 0.00 31 151 179 +151
29OCT26 85.00 P 0.12 0.12 0.10 0.01 -0.02 28 12 90 +1
29OCT26 87.50 P 0.16 0.16 0.16 0.03 -0.04 27 4 191 0
29OCT26 90.00 P 0.28 0.28 0.24 0.08 -0.08 27 109 5,276 +76
29OCT26 92.50 P 0.00 0.00 0.00 0.20 -0.15 27 0 238 0
29OCT26 95.00 P 0.68 0.68 0.55 0.42 -0.25 27 81 611 +27
29OCT26 97.50 P 1.15 1.16 1.12 0.83 -0.39 28 17 770 +17
29OCT26 100.00 P 1.85 1.85 1.57 1.44 -0.56 27 405 1,427 +266
29OCT26 102.50 P 2.43 2.45 2.32 2.32 -0.70 27 113 1,213 0
29OCT26 105.00 P 3.61 3.72 3.58 3.56 -0.80 28 99 1,893 -92
29OCT26 107.50 P 5.12 5.25 5.01 5.08 -0.94 28 121 765 -31
29OCT26 110.00 P 7.14 7.14 7.14 6.78 -1.11 27 4 763 +4
29OCT26 112.50 P 8.93 8.93 8.93 8.79 -1.12 27 2 396 0
29OCT26 115.00 P 0.00 0.00 0.00 10.98 -1.35 27 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 13.31 -1.18 27 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 15.72 -1.66 27 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 18.20 -1.20 0 0 186 0
29OCT26 125.00 P 0.00 0.00 0.00 20.85 -1.52 40 0 90 0
29OCT26 127.50 P 23.50 23.50 23.50 23.38 -1.08 44 10 196 +10
29OCT26 130.00 P 25.90 25.90 25.90 25.87 -1.09 47 10 161 +10
29OCT26 132.50 P 0.00 0.00 0.00 28.28 -1.19 47 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 30.78 -1.16 49 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 33.29 -1.17 53 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.79 -1.21 56 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 38.29 -1.17 58 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.79 -1.15 61 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.27 -1.17 62 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.77 -1.17 65 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 48.27 -1.25 68 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.77 -1.18 70 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 53.27 -1.17 72 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.78 -1.18 76 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 58.29 -1.17 79 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.78 -1.17 80 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 63.28 -1.22 82 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.77 -1.20 83 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 68.27 -1.23 86 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.77 -1.18 88 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 73.27 -1.19 90 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.78 -1.14 92 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 78.28 -1.23 94 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.78 -1.14 96 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 83.28 -1.17 98 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.76 -1.27 99 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 88.26 -1.27 100 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.76 -1.18 102 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 93.26 -1.19 104 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.76 -1.19 106 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.77 -1.17 110 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 105.78 -1.19 115 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 19 0
27NOV26 77.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 14 0
27NOV26 80.00 P 0.38 0.38 0.33 0.10 -0.05 33 32 283 +32
27NOV26 82.50 P 0.00 0.00 0.00 0.18 -0.08 33 0 109 0
27NOV26 85.00 P 0.00 0.00 0.00 0.32 -0.12 33 0 177 0
27NOV26 87.50 P 0.00 0.00 0.00 0.53 -0.17 33 0 55 0
27NOV26 90.00 P 1.03 1.03 1.03 0.84 -0.24 33 1 217 0
27NOV26 92.50 P 1.60 1.60 1.60 1.27 -0.31 33 1 250 +1
27NOV26 95.00 P 0.00 0.00 0.00 1.85 -0.39 33 0 446 0
27NOV26 97.50 P 2.59 2.59 2.56 2.57 -0.49 33 76 930 +76
27NOV26 100.00 P 3.79 3.79 3.38 3.46 -0.54 33 153 625 +149
27NOV26 102.50 P 4.61 4.61 4.41 4.53 -0.57 33 400 1,631 +400
27NOV26 105.00 P 5.84 5.89 5.74 5.78 -0.70 33 74 483 +74
27NOV26 107.50 P 7.29 7.34 7.17 7.11 -0.90 33 56 542 +26
27NOV26 110.00 P 0.00 0.00 0.00 8.70 -0.64 33 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.29 -1.15 32 0 446 0
27NOV26 115.00 P 0.00 0.00 0.00 12.36 -1.04 33 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 14.38 -1.07 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 16.50 -0.88 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 18.71 -1.61 33 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 21.16 -1.45 35 0 918 0
27NOV26 127.50 P 0.00 0.00 0.00 23.48 -1.51 35 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.87 -1.48 36 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 28.30 -1.53 36 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 30.79 -1.52 38 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 33.29 -1.53 40 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.79 -1.52 42 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.29 -1.52 44 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 40.79 -1.53 46 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.27 -1.50 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.77 -1.54 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 48.27 -1.54 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.78 -1.53 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.27 -1.54 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.78 -1.54 57 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 58.29 -1.53 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.78 -1.54 61 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 63.28 -1.54 62 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.77 -1.54 63 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 68.29 -1.53 66 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.79 -1.52 68 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 73.27 -1.54 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.78 -1.53 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 78.28 -1.53 72 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.78 -1.53 73 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 83.28 -1.53 75 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.76 -1.55 75 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 88.26 -1.54 76 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.76 -1.55 78 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 93.27 -1.54 80 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.76 -1.55 80 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.78 -1.53 84 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 105.78 -1.52 87 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 265 0
30DEC26 57.50 P 0.12 0.12 0.12 0.01 0.00 42 25 63 +21
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.18 -0.07 32 0 199 0
30DEC26 80.00 P 0.00 0.00 0.00 0.29 -0.11 32 0 1,049 0
30DEC26 82.50 P 0.00 0.00 0.00 0.47 -0.14 32 0 186 0
30DEC26 85.00 P 1.09 1.09 1.09 0.71 -0.19 32 2 675 +2
30DEC26 87.50 P 1.43 1.43 1.36 1.05 -0.24 32 40 348 -25
30DEC26 90.00 P 0.00 0.00 0.00 1.49 -0.30 32 0 1,704 0
30DEC26 92.50 P 2.13 2.13 2.13 2.04 -0.39 32 1 1,846 0
30DEC26 95.00 P 0.00 0.00 0.00 2.73 -0.47 33 0 1,523 0
30DEC26 97.50 P 3.80 3.80 3.80 3.53 -0.51 33 100 1,346 0
30DEC26 100.00 P 4.54 4.58 4.40 4.42 -0.62 32 236 3,964 +178
30DEC26 102.50 P 5.58 5.58 5.47 5.57 -0.64 32 184 3,655 +96
30DEC26 105.00 P 7.16 7.16 6.90 6.85 -0.65 32 94 2,220 -53
30DEC26 107.50 P 8.59 8.59 8.25 8.13 -0.92 32 122 2,473 +2
30DEC26 110.00 P 0.00 0.00 0.00 9.72 -0.57 32 0 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 11.42 -0.95 32 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.81 -1.40 30 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 15.14 -1.02 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 17.15 -1.48 32 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 19.49 -1.29 34 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 21.65 -1.38 34 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 23.89 -1.41 34 0 90 0
30DEC26 130.00 P 26.74 26.74 26.74 26.19 -1.40 34 2 1,312 +2
30DEC26 132.50 P 29.25 29.25 29.25 28.49 -1.95 34 1 94 -1
30DEC26 135.00 P 0.00 0.00 0.00 30.87 -1.44 34 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 33.31 -1.51 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.79 -1.52 36 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 38.33 -1.48 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.83 -1.49 40 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 43.27 -1.50 40 0 6 0
30DEC26 150.00 P 46.30 46.30 46.30 45.87 -1.45 45 2 99 +2
30DEC26 152.50 P 0.00 0.00 0.00 48.27 -1.55 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.78 -1.54 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.27 -1.54 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.78 -1.54 48 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.29 -1.53 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.79 -1.53 52 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.29 -1.53 53 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.77 -1.55 54 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 68.29 -1.53 56 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.79 -1.53 57 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.27 -1.54 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.78 -1.53 59 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.29 -1.53 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.78 -1.53 62 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.28 -1.53 63 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.76 -1.55 63 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 88.26 -1.55 64 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.76 -1.55 66 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.27 -1.54 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.76 -1.55 68 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 100.78 -1.53 71 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.78 -1.53 73 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 52.50 P 0.13 0.13 0.13 0.01 - 42 71 71 -
28JAN27 55.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 0.02 - 34 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 0.05 - 33 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 0.08 - 32 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 0.14 - 32 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 0.22 - 32 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 0.35 - 32 0 0 -
28JAN27 80.00 P 0.89 0.90 0.89 0.53 - 32 7 7 -
28JAN27 82.50 P 0.00 0.00 0.00 0.79 - 32 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 1.12 - 32 0 0 -
28JAN27 87.50 P 1.82 1.82 1.79 1.54 - 32 18 18 -
28JAN27 90.00 P 2.42 2.42 2.42 2.05 - 32 1 1 -
28JAN27 92.50 P 3.05 3.05 3.05 2.71 - 32 1 1 -
28JAN27 95.00 P 0.00 0.00 0.00 3.48 - 32 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 4.28 - 32 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 5.28 - 32 0 0 -
28JAN27 102.50 P 6.90 6.90 6.78 6.38 - 32 50 50 -
28JAN27 105.00 P 0.00 0.00 0.00 7.65 - 32 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 9.15 - 32 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 10.72 - 33 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 12.19 - 32 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 13.96 - 32 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 15.80 - 32 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 17.75 - 32 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 20.05 - 34 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 22.17 - 34 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 24.34 - 34 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 26.59 - 34 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 28.83 - 34 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 31.13 - 34 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 33.47 - 34 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 35.85 - 34 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 38.33 - 35 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 40.83 - 37 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 43.27 - 37 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 45.87 - 40 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 48.27 - 40 0 0 -
28JAN27 155.00 P 0.00 0.00 0.00 50.79 - 42 0 0 -
28JAN27 157.50 P 0.00 0.00 0.00 53.28 - 43 0 0 -
28JAN27 160.00 P 0.00 0.00 0.00 55.78 - 44 0 0 -
28JAN27 162.50 P 0.00 0.00 0.00 58.29 - 45 0 0 -
28JAN27 165.00 P 0.00 0.00 0.00 60.79 - 47 0 0 -
28JAN27 167.50 P 0.00 0.00 0.00 63.29 - 48 0 0 -
28JAN27 170.00 P 0.00 0.00 0.00 65.77 - 49 0 0 -
28JAN27 172.50 P 0.00 0.00 0.00 68.29 - 50 0 0 -
28JAN27 175.00 P 0.00 0.00 0.00 70.79 - 52 0 0 -
28JAN27 177.50 P 0.00 0.00 0.00 73.27 - 52 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.19 0.19 0.19 0.01 0.00 39 25 25 +25
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.20 -0.07 33 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 0.31 -0.09 33 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.45 -0.14 33 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.64 -0.18 33 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.90 -0.21 33 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.22 -0.27 33 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.60 -0.34 33 0 1,558 0
30MAR27 85.00 P 0.00 0.00 0.00 2.10 -0.36 33 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 2.67 -0.45 33 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.33 -0.52 33 0 2,642 0
30MAR27 92.50 P 0.00 0.00 0.00 4.12 -0.55 33 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 4.97 -0.57 33 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 5.99 -0.50 33 0 924 0
30MAR27 100.00 P 7.26 7.26 7.03 6.74 -0.83 32 299 3,079 +259
30MAR27 102.50 P 0.00 0.00 0.00 8.12 -0.65 33 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 9.24 -0.82 32 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.76 -0.73 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 12.33 -0.83 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 13.96 -1.07 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.76 -1.04 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 17.57 -1.06 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 19.47 -0.96 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 21.38 -1.11 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 23.38 -1.18 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 25.44 -1.20 34 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.56 -1.22 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 29.72 -1.27 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.93 -1.28 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 34.16 -1.33 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.41 -1.42 35 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 38.74 -1.30 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.02 -1.39 34 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 43.39 -1.41 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.87 -1.47 35 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 48.30 -1.52 35 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.79 -1.53 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.28 -1.53 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.78 -1.54 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.29 -1.53 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.79 -1.53 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.29 -1.53 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.78 -1.54 43 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.29 -1.53 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.79 -1.53 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.27 -1.54 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.78 -1.53 47 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 78.29 -1.53 48 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.78 -1.53 49 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.28 -1.53 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.76 -1.55 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.26 -1.55 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.76 -1.55 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.27 -1.54 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.76 -1.55 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.78 -1.53 56 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.78 -1.53 57 0 0 0
29JUN27 41.00 P 0.33 0.34 0.33 0.01 0.00 36 33 35 +33
29JUN27 42.00 P 0.36 0.37 0.36 0.01 0.00 35 50 127 +50
29JUN27 43.00 P 0.39 0.39 0.39 0.01 0.00 34 15 21 +15
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN27 45.00 P 0.46 0.46 0.46 0.01 -0.01 33 15 30 +15
29JUN27 46.00 P 0.49 0.49 0.49 0.02 -0.01 34 30 90 +30
29JUN27 47.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.23 -0.05 34 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.34 -0.08 34 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.48 -0.11 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.67 -0.13 34 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.92 -0.16 34 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.20 -0.22 34 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.58 -0.23 34 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.01 -0.30 34 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.52 -0.31 34 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.11 -0.39 34 0 149 0
29JUN27 82.50 P 0.00 0.00 0.00 3.79 -0.40 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.55 -0.38 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.34 -0.37 34 0 160 0
29JUN27 90.00 P 0.00 0.00 0.00 6.17 -0.42 34 0 1,144 0
29JUN27 92.50 P 0.00 0.00 0.00 7.10 -0.45 34 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 7.99 -0.67 33 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 9.17 -0.67 33 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.40 -0.70 33 0 901 0
29JUN27 102.50 P 0.00 0.00 0.00 11.70 -0.77 33 0 329 0
29JUN27 105.00 P 0.00 0.00 0.00 13.07 -0.78 33 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.58 -0.81 33 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 16.24 -0.79 33 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.97 -0.93 33 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.70 -0.95 33 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 21.48 -0.99 33 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 23.30 -1.04 33 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 25.22 -1.04 33 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 27.14 -1.08 33 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 29.13 -1.12 33 0 95 0
29JUN27 130.00 P 29.50 29.50 29.50 31.16 -1.13 33 1 80 0
29JUN27 132.50 P 0.00 0.00 0.00 33.23 -1.17 33 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 35.34 -1.18 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.48 -1.20 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.65 -1.24 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.84 -1.27 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 44.07 -1.27 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.31 -1.29 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.57 -1.31 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.85 -1.34 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.15 -1.34 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.47 -1.34 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 57.80 -1.36 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 60.14 -1.36 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.50 -1.38 30 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 64.86 -1.39 30 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.22 -1.41 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 69.61 -1.39 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.99 -1.41 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 74.38 -1.41 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.77 -1.44 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 79.18 -1.42 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.59 -1.43 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 84.00 -1.43 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 86.40 -1.44 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.83 -1.43 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 91.25 -1.43 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.66 -1.45 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.09 -1.45 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 100.94 -1.46 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.80 -1.51 0 0 0 0
29SEP27 41.00 P 0.53 0.53 0.53 0.03 -0.01 35 5 15 +5
29SEP27 42.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.19 -0.03 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.27 -0.05 35 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.40 -0.05 35 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.55 -0.08 35 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.75 -0.08 35 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 1.01 -0.11 35 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 1.29 -0.14 35 0 4 0
29SEP27 67.50 P 0.00 0.00 0.00 1.67 -0.16 35 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.01 -0.26 35 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.58 -0.22 35 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.11 -0.27 35 0 7 0
29SEP27 77.50 P 0.00 0.00 0.00 3.77 -0.30 35 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.46 -0.31 35 0 7 0
29SEP27 82.50 P 0.00 0.00 0.00 5.17 -0.30 35 0 4 0
29SEP27 85.00 P 5.92 5.92 5.92 5.91 -0.34 35 10 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.74 -0.36 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.64 -0.45 34 0 45 0
29SEP27 92.50 P 0.00 0.00 0.00 8.64 -0.48 34 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 9.77 -0.55 34 0 105 0
29SEP27 97.50 P 0.00 0.00 0.00 11.14 -0.38 35 0 340 0
29SEP27 100.00 P 12.30 12.30 12.30 12.17 -0.63 34 1 505 +1
29SEP27 102.50 P 0.00 0.00 0.00 13.54 -0.64 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.93 -0.65 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 16.33 -0.73 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.89 -0.74 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 20.18 -0.03 35 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 21.22 -0.89 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.95 -0.94 34 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 24.76 -1.02 34 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 26.62 -0.98 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.52 -1.01 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.45 -1.04 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 32.43 -1.09 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.45 -1.10 34 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.51 -1.13 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.58 -1.18 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.70 -1.18 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.85 -1.20 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 45.00 -1.24 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 47.21 -1.24 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.41 -1.27 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 51.65 -1.28 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.89 -1.31 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 56.16 -1.30 33 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 58.44 -1.33 33 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.73 -1.36 33 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 63.06 -1.34 33 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 65.37 -1.36 32 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 67.71 -1.37 32 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 70.03 -1.40 31 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 72.41 -1.38 31 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 74.76 -1.38 31 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 77.13 -1.40 30 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 79.50 -1.42 29 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.88 -1.42 28 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 84.27 -1.42 26 0 0 0
TOTAL PUT 4,062 103,294 +2,283
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 36.000
29OCT26 24.00 C 0.00 0.00 0.00 12.07 -0.03 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.07 -0.03 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.03 -0.11 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.05 -0.11 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.08 -0.11 39 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.11 -0.11 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.10 -0.10 33 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.21 -0.07 38 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.33 -0.08 38 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.52 -0.09 38 0 135 0
29OCT26 34.00 C 2.43 2.43 2.43 2.79 -0.09 38 30 115 +30
29OCT26 35.00 C 1.79 2.13 1.73 2.16 -0.09 39 60 293 +45
29OCT26 36.00 C 1.34 1.34 1.34 1.60 -0.06 38 15 205 +15
29OCT26 37.00 C 0.94 0.94 0.94 1.16 -0.07 38 30 96 +16
29OCT26 38.00 C 0.71 0.71 0.67 0.81 -0.08 38 30 130 +6
29OCT26 39.00 C 0.00 0.00 0.00 0.56 -0.07 38 0 176 0
29OCT26 40.00 C 0.34 0.35 0.29 0.38 -0.06 38 5 351 +5
29OCT26 41.00 C 0.18 0.18 0.18 0.25 -0.04 38 2 99 +2
29OCT26 42.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 116 0
29OCT26 43.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.07 -0.23 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.11 -0.24 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.16 -0.24 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.39 -0.08 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.49 -0.08 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.53 -0.06 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.71 -0.07 42 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.95 -0.07 42 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.24 -0.08 42 0 128 0
27NOV26 34.00 C 3.25 3.25 3.25 3.60 -0.05 42 15 60 +15
27NOV26 35.00 C 2.96 2.96 2.96 3.03 -0.06 42 15 280 0
27NOV26 36.00 C 0.00 0.00 0.00 2.51 -0.06 42 0 184 0
27NOV26 37.00 C 1.81 1.81 1.81 2.06 -0.06 42 15 131 0
27NOV26 38.00 C 1.46 1.46 1.46 1.67 -0.07 42 15 98 +15
27NOV26 39.00 C 0.00 0.00 0.00 1.35 -0.05 42 0 125 0
27NOV26 40.00 C 0.00 0.00 0.00 1.11 -0.02 42 0 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.88 -0.02 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.68 -0.04 42 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.42 -0.04 42 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 13.23 -0.18 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.26 -0.19 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.34 -0.18 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.42 -0.17 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.48 -0.21 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.58 -0.20 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.76 -0.20 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.92 -0.22 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.19 -0.08 42 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.49 -0.07 42 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.83 -0.08 42 0 54 0
30DEC26 34.00 C 3.87 3.87 3.87 4.26 -0.03 43 15 90 +15
30DEC26 35.00 C 3.62 3.62 3.62 3.69 -0.05 42 15 224 +15
30DEC26 36.00 C 2.85 2.85 2.85 3.19 -0.05 42 15 291 +15
30DEC26 37.00 C 2.46 2.46 2.46 2.74 -0.05 42 15 265 +15
30DEC26 38.00 C 2.09 2.09 2.09 2.34 -0.05 42 15 327 +15
30DEC26 39.00 C 0.00 0.00 0.00 1.99 -0.05 42 0 398 0
30DEC26 40.00 C 1.50 1.52 1.50 1.68 -0.05 42 30 772 +20
30DEC26 41.00 C 1.28 1.28 1.28 1.42 -0.04 42 15 341 0
30DEC26 42.00 C 1.10 1.19 1.10 1.20 -0.04 42 17 1,177 +2
30DEC26 43.00 C 0.00 0.00 0.00 1.01 -0.03 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.85 -0.02 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.72 -0.05 43 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 -0.04 43 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.49 -0.04 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.77 - 45 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 8.90 - 44 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 8.10 - 43 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 7.32 - 43 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 6.56 - 42 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 5.93 - 43 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 5.31 - 43 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 4.75 - 43 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 4.20 - 43 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 3.71 - 43 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 3.26 - 43 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 2.85 - 42 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 2.48 - 42 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 2.18 - 43 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 1.88 - 42 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 1.65 - 43 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 1.48 - 43 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 1.28 - 43 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 1.10 - 43 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 13.76 -0.16 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.87 -0.17 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.00 -0.17 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.16 -0.17 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.33 -0.19 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.55 -0.19 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.80 -0.18 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.12 -0.14 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.40 -0.20 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.77 -0.19 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.18 -0.03 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.65 -0.09 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.18 -0.04 44 0 45 0
30MAR27 36.00 C 4.66 4.66 4.66 4.70 -0.04 44 15 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.26 -0.04 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.86 -0.04 44 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.48 -0.05 44 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 3.15 -0.04 44 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.84 -0.04 44 0 90 0
30MAR27 42.00 C 0.00 0.00 0.00 2.56 -0.03 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.27 -0.02 43 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 2.06 0.00 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.83 -0.02 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.64 -0.02 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.47 -0.01 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.31 -0.02 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.17 -0.02 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.04 -0.02 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.78 -0.01 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 -0.01 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 -0.01 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 -0.01 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 0.00 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 0.00 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 0.00 44 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.35 +0.23 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.53 +0.22 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.73 -0.15 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.95 -0.10 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.21 -0.14 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.50 -0.13 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.82 -0.12 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.15 -0.14 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.53 -0.14 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.94 -0.13 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.38 -0.13 45 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.95 +0.06 46 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.40 0.00 45 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 5.93 0.00 45 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 5.49 0.00 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 5.08 0.00 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.70 +0.01 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.28 -0.10 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.94 -0.02 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.70 -0.01 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.42 +0.01 44 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.16 -0.01 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.94 +0.01 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.65 -0.03 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.44 -0.03 44 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.25 -0.03 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.07 -0.03 44 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 13.09 -0.04 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.38 -0.04 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.00 +0.26 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.35 +0.26 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.70 +0.23 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.09 +0.22 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.52 +0.22 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.95 +0.19 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.40 -0.09 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.89 -0.10 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.47 +0.01 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.01 0.00 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.55 -0.02 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.17 +0.01 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.78 -0.02 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.44 0.00 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.08 -0.02 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.78 +0.01 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.50 +0.02 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.22 -0.02 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.94 -0.03 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.68 -0.06 45 0 20 0
TOTAL CALL 384 13,778 +246
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 41 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 0.00 40 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 154 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 195 0
29OCT26 32.00 P 0.38 0.38 0.35 0.27 -0.03 39 6 297 +3
29OCT26 33.00 P 0.62 0.62 0.62 0.45 -0.05 39 1 365 +1
29OCT26 34.00 P 0.86 0.86 0.86 0.74 -0.05 39 1 519 +1
29OCT26 35.00 P 1.37 1.37 1.37 1.09 -0.06 39 12 303 -12
29OCT26 36.00 P 1.70 1.73 1.70 1.54 -0.08 39 34 149 +20
29OCT26 37.00 P 2.31 2.31 2.10 2.10 -0.04 38 17 260 +15
29OCT26 38.00 P 0.00 0.00 0.00 2.76 -0.04 38 0 181 0
29OCT26 39.00 P 0.00 0.00 0.00 3.50 -0.03 38 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.34 +0.01 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.23 +0.04 40 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.10 +0.01 39 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.24 +0.19 51 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 8.10 +0.09 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.01 +0.03 41 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.01 +0.05 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.02 +0.06 49 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.01 +0.05 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.00 +0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 109 0
27NOV26 29.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 100 0
27NOV26 30.00 P 0.00 0.00 0.00 0.40 -0.02 43 0 121 0
27NOV26 31.00 P 0.00 0.00 0.00 0.58 -0.03 43 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 0.82 -0.04 43 0 261 0
27NOV26 33.00 P 0.00 0.00 0.00 1.13 -0.03 43 0 107 0
27NOV26 34.00 P 1.68 1.68 1.68 1.48 -0.05 43 15 96 +7
27NOV26 35.00 P 2.12 2.12 2.12 1.89 -0.05 43 15 196 +15
27NOV26 36.00 P 2.72 2.72 2.32 2.37 -0.05 42 31 424 +30
27NOV26 37.00 P 3.08 3.08 3.08 2.91 -0.06 42 15 292 -15
27NOV26 38.00 P 0.00 0.00 0.00 3.52 +0.06 42 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.22 -0.02 42 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.94 -0.01 42 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.72 -0.01 42 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.62 +0.08 44 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.38 -0.01 42 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.40 +0.13 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.29 +0.12 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.25 +0.15 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.06 +0.02 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.02 +0.03 40 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.02 +0.04 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30DEC26 28.00 P 0.56 0.56 0.56 0.38 -0.03 43 38 68 +38
30DEC26 29.00 P 0.00 0.00 0.00 0.54 -0.02 43 0 15 0
30DEC26 30.00 P 0.89 0.94 0.86 0.74 -0.03 43 65 138 +50
30DEC26 31.00 P 1.14 1.14 1.08 1.00 -0.03 43 30 254 +30
30DEC26 32.00 P 0.00 0.00 0.00 1.29 -0.04 43 0 136 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 -0.02 43 0 172 0
30DEC26 34.00 P 0.00 0.00 0.00 2.02 -0.04 43 0 87 0
30DEC26 35.00 P 0.00 0.00 0.00 2.45 -0.04 42 0 120 0
30DEC26 36.00 P 0.00 0.00 0.00 2.94 -0.04 42 0 788 0
30DEC26 37.00 P 3.78 3.78 3.78 3.48 -0.05 42 15 1,067 +15
30DEC26 38.00 P 0.00 0.00 0.00 4.04 -0.09 41 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.75 -0.04 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.52 +0.03 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.27 +0.06 44 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.05 +0.08 44 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.87 +0.10 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.73 +0.12 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.54 +0.08 44 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.43 +0.09 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.33 +0.10 44 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.29 +0.13 46 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.22 +0.13 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.17 +0.14 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.64 +0.16 50 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 19.00 +0.04 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.50 +0.04 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.00 +0.04 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.50 +0.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.00 +0.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.50 +0.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.00 +0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.50 +0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.00 +0.04 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.50 +0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.00 +0.04 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.50 +0.04 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.00 +0.04 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.50 +0.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.00 +0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.50 +0.04 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.45 - 43 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 0.60 - 43 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.81 - 43 0 0 -
28JAN27 30.00 P 1.09 1.09 1.09 1.06 - 43 2 2 -
28JAN27 31.00 P 0.00 0.00 0.00 1.33 - 43 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 1.68 - 44 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 2.04 - 43 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 2.44 - 43 0 0 -
28JAN27 35.00 P 2.86 2.86 2.86 2.89 - 43 2 2 -
28JAN27 36.00 P 0.00 0.00 0.00 3.39 - 43 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 3.92 - 42 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 4.46 - 42 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 5.16 - 42 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 5.90 - 43 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 6.63 - 43 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 7.38 - 44 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 8.17 - 44 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 8.98 - 44 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 9.83 - 44 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.27 0.00 44 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 0.00 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 0.00 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 0.00 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.86 +0.01 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.07 0.00 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.35 0.00 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 0.00 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 1.99 0.00 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.37 +0.01 44 0 210 0
30MAR27 33.00 P 0.00 0.00 0.00 2.75 -0.02 44 0 510 0
30MAR27 34.00 P 3.13 3.13 3.13 3.13 -0.07 43 2 62 +2
30MAR27 35.00 P 3.60 3.60 3.60 3.60 -0.06 43 2 92 +2
30MAR27 36.00 P 4.13 4.13 4.13 4.13 -0.04 43 2 33 +2
30MAR27 37.00 P 0.00 0.00 0.00 4.70 -0.01 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.28 -0.02 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.90 0.00 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.68 +0.12 44 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.32 +0.07 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.07 +0.10 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.78 +0.06 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.55 +0.06 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.34 +0.07 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.15 +0.07 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.98 +0.07 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.82 +0.06 43 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.69 +0.07 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.60 +0.10 44 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.85 +0.10 44 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.20 +0.13 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.64 +0.15 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.13 +0.15 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.50 +0.04 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.00 +0.04 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.50 +0.04 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.00 +0.04 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.50 +0.04 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.00 +0.04 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.50 +0.04 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.00 +0.04 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.59 0.00 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.76 0.00 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.95 -0.01 44 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.18 0.00 44 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.44 0.00 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.73 0.00 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.05 0.00 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.39 -0.02 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.75 -0.03 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.14 -0.02 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.57 -0.01 44 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 4.02 -0.03 44 0 224 0
29JUN27 35.00 P 0.00 0.00 0.00 4.49 -0.03 43 0 176 0
29JUN27 36.00 P 0.00 0.00 0.00 5.02 -0.01 43 0 269 0
29JUN27 37.00 P 0.00 0.00 0.00 5.56 -0.03 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.16 -0.01 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.78 -0.01 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.42 -0.02 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.14 +0.05 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.84 +0.07 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.56 +0.07 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.29 +0.02 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.07 +0.09 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.83 +0.05 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.63 +0.06 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.44 +0.06 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.27 +0.07 44 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.40 +0.04 45 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.69 +0.05 45 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.99 +0.06 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.31 +0.06 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.65 +0.01 45 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.99 -0.02 44 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 3.38 -0.01 44 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.79 -0.01 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.20 -0.04 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.67 -0.05 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.20 0.00 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.71 -0.02 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.29 +0.01 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.87 -0.01 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.46 -0.04 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.10 -0.02 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.77 -0.01 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.50 +0.04 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.23 +0.06 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.93 +0.04 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.67 +0.04 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.44 +0.05 43 0 0 0
TOTAL PUT 305 19,753 +204
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$ 32.920
29OCT26 21.00 C 0.00 0.00 0.00 11.93 +0.40 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.94 +0.39 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.95 +0.39 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.97 +0.39 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 8.04 +0.44 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.04 +0.38 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.08 +0.40 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.16 +0.39 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.31 +0.36 45 0 15 0
29OCT26 30.00 C 3.45 3.45 3.45 3.51 +0.30 44 10 70 +2
29OCT26 31.00 C 0.00 0.00 0.00 2.80 +0.23 44 0 125 0
29OCT26 32.00 C 2.04 2.20 2.01 2.25 +0.27 46 36 136 -14
29OCT26 33.00 C 1.62 1.68 1.62 1.69 +0.15 45 60 114 +60
29OCT26 34.00 C 1.14 1.30 1.13 1.23 +0.14 44 58 218 +10
29OCT26 35.00 C 0.94 0.95 0.84 0.92 +0.09 45 43 158 +14
29OCT26 36.00 C 0.65 0.71 0.63 0.66 +0.06 45 21 189 +7
29OCT26 37.00 C 0.48 0.51 0.46 0.43 +0.03 44 13 332 +1
29OCT26 38.00 C 0.37 0.37 0.33 0.31 +0.02 45 17 163 +15
29OCT26 39.00 C 0.25 0.25 0.25 0.21 +0.01 45 1 169 +1
29OCT26 40.00 C 0.16 0.16 0.16 0.14 +0.01 45 11 275 +10
29OCT26 41.00 C 0.00 0.00 0.00 0.09 0.00 45 0 91 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 0.00 46 0 144 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 0.00 46 0 86 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 56 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
29OCT26 49.00 C 0.03 0.03 0.03 0.01 0.00 54 1 66 0
27NOV26 23.00 C 0.00 0.00 0.00 10.07 +0.48 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.12 +0.46 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.21 +0.47 47 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.31 +0.40 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.46 +0.39 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.65 +0.36 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.90 +0.31 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.21 +0.27 47 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.58 +0.29 47 0 30 0
27NOV26 32.00 C 2.91 3.09 2.81 3.00 +0.23 47 170 181 +170
27NOV26 33.00 C 2.45 2.51 2.45 2.55 +0.20 48 23 129 +8
27NOV26 34.00 C 1.91 2.08 1.91 2.09 +0.17 47 32 116 +30
27NOV26 35.00 C 1.72 1.72 1.72 1.74 +0.16 48 15 51 0
27NOV26 36.00 C 1.38 1.38 1.38 1.42 +0.12 48 3 44 +3
27NOV26 37.00 C 1.20 1.20 1.12 1.15 +0.06 48 6 98 +1
27NOV26 38.00 C 0.89 0.94 0.89 0.93 +0.06 48 36 181 -34
27NOV26 39.00 C 0.74 0.76 0.74 0.73 +0.03 47 3 157 +3
27NOV26 40.00 C 0.59 0.62 0.59 0.58 +0.03 47 7 234 +3
27NOV26 41.00 C 0.00 0.00 0.00 0.46 +0.02 48 0 116 0
27NOV26 42.00 C 0.42 0.42 0.42 0.36 +0.02 48 27 131 +22
27NOV26 43.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 54 0
27NOV26 44.00 C 0.26 0.26 0.26 0.21 0.00 47 1 82 +1
27NOV26 45.00 C 0.23 0.23 0.23 0.16 0.00 47 1 81 +1
27NOV26 46.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 0.00 48 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 0.00 47 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 0.00 48 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 12.14 +0.49 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.19 +0.48 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.28 +0.52 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.22 +0.32 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.36 +0.33 42 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.52 +0.27 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.74 +0.26 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.01 +0.31 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.28 +0.30 44 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.66 +0.28 45 0 15 0
30DEC26 31.00 C 4.20 4.20 4.20 4.24 +0.30 48 15 77 +13
30DEC26 32.00 C 0.00 0.00 0.00 3.68 +0.26 47 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 3.21 +0.23 47 0 150 0
30DEC26 34.00 C 2.61 2.61 2.61 2.79 +0.20 48 15 17 0
30DEC26 35.00 C 2.20 2.20 2.20 2.41 +0.17 48 1 937 +1
30DEC26 36.00 C 0.00 0.00 0.00 2.09 +0.16 48 0 244 0
30DEC26 37.00 C 0.00 0.00 0.00 1.75 +0.09 47 0 78 0
30DEC26 38.00 C 0.00 0.00 0.00 1.53 +0.11 48 0 206 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 +0.09 48 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 1.09 +0.08 48 0 439 0
30DEC26 41.00 C 0.00 0.00 0.00 0.89 +0.06 47 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.76 +0.05 48 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.64 +0.04 48 0 57 0
30DEC26 44.00 C 0.00 0.00 0.00 0.54 +0.04 48 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 +0.04 48 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.37 +0.03 48 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 +0.03 48 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 +0.02 48 0 331 0
30DEC26 50.00 C 0.26 0.26 0.26 0.17 +0.01 47 5 1,123 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 48 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 49 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 50 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 113 0
28JAN27 23.00 C 0.00 0.00 0.00 10.31 - 41 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 9.44 - 42 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 8.63 - 44 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 7.83 - 44 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 7.09 - 44 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 6.38 - 45 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 5.73 - 45 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 5.14 - 46 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 4.71 - 48 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 4.19 - 48 0 0 -
28JAN27 33.00 C 3.69 3.69 3.69 3.69 - 47 15 15 -
28JAN27 34.00 C 3.27 3.27 3.27 3.28 - 47 15 15 -
28JAN27 35.00 C 0.00 0.00 0.00 2.90 - 48 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 2.56 - 48 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 2.26 - 48 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 1.97 - 48 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 1.71 - 48 0 0 -
28JAN27 40.00 C 1.48 1.52 1.48 1.49 - 48 30 30 -
28JAN27 41.00 C 0.00 0.00 0.00 1.25 - 47 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 12.44 +0.29 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.57 +0.26 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.77 +0.26 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.94 +0.22 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.17 +0.21 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.46 +0.25 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.78 +0.25 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.14 +0.38 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.54 +0.37 46 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 5.98 +0.35 46 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.55 +0.26 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.09 +0.27 48 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.65 +0.25 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.24 +0.23 48 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.87 +0.22 48 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.52 +0.19 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.20 +0.18 49 0 66 0
30MAR27 38.00 C 2.80 2.80 2.80 2.89 +0.17 49 2 1,029 +2
30MAR27 39.00 C 0.00 0.00 0.00 2.61 +0.23 48 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 2.35 +0.14 48 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.12 +0.13 48 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.86 +0.07 48 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.69 +0.09 48 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.54 +0.10 48 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.38 +0.09 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.24 +0.08 48 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.11 +0.07 48 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.99 +0.06 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.89 +0.06 48 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.80 +0.06 48 0 18 0
30MAR27 52.50 C 0.00 0.00 0.00 0.60 +0.04 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.46 +0.04 48 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 +0.02 48 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 +0.02 48 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 12.93 +0.25 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.13 +0.26 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.36 +0.22 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.63 +0.28 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.93 +0.22 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.29 +0.36 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.64 +0.33 50 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.05 +0.31 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.49 +0.30 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.99 +0.34 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.46 +0.32 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.99 +0.31 50 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.52 +0.29 50 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 5.10 +0.27 50 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 4.71 +0.26 50 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.34 +0.25 50 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.00 +0.23 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.69 +0.22 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.40 +0.21 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.13 +0.20 49 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.88 +0.19 49 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.65 +0.17 49 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.44 +0.17 49 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.24 +0.15 49 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.06 +0.14 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.90 +0.13 49 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.75 +0.14 49 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.60 +0.12 49 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.47 +0.14 49 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.36 +0.10 49 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 11.71 +0.29 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.02 +0.32 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.36 +0.30 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.72 +0.40 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.16 +0.40 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.59 +0.35 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.09 +0.34 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.63 +0.33 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.13 +0.30 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.69 +0.28 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.27 +0.28 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.86 +0.27 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.49 +0.24 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.15 +0.24 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.83 +0.24 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.50 +0.21 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.23 +0.20 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.97 +0.19 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.72 +0.20 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.46 +0.17 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.26 +0.16 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.07 +0.16 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.87 +0.15 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.68 +0.15 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.51 +0.13 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.37 +0.13 51 0 30 0
TOTAL CALL 693 15,543 +335
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 0.10 -0.05 45 0 93 0
29OCT26 28.00 P 0.23 0.23 0.23 0.18 -0.09 45 1 175 0
29OCT26 29.00 P 0.34 0.40 0.34 0.31 -0.13 44 17 224 +12
29OCT26 30.00 P 0.62 0.62 0.53 0.53 -0.17 45 16 155 +14
29OCT26 31.00 P 0.95 0.95 0.85 0.82 -0.19 45 38 260 +34
29OCT26 32.00 P 1.45 1.45 1.27 1.21 -0.26 45 28 193 +17
29OCT26 33.00 P 1.75 1.75 1.73 1.69 -0.28 45 22 213 -18
29OCT26 34.00 P 2.30 2.49 2.27 2.27 -0.32 45 30 297 0
29OCT26 35.00 P 3.09 3.09 3.09 2.91 -0.40 45 1 197 -1
29OCT26 36.00 P 0.00 0.00 0.00 3.65 -0.30 45 0 357 0
29OCT26 37.00 P 0.00 0.00 0.00 4.46 -0.44 45 0 197 0
29OCT26 38.00 P 0.00 0.00 0.00 5.32 -0.48 45 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.22 -0.48 45 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.23 -0.36 50 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 8.17 -0.41 50 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 9.14 -0.42 52 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 10.11 -0.45 52 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 11.11 -0.45 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.11 -0.45 59 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.11 -0.45 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.11 -0.45 65 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.11 -0.45 69 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.11 -0.45 72 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.17 -0.06 47 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.27 -0.09 47 0 36 0
27NOV26 27.00 P 0.00 0.00 0.00 0.42 -0.11 47 0 4 0
27NOV26 28.00 P 0.66 0.67 0.66 0.61 -0.15 47 2 34 +2
27NOV26 29.00 P 0.87 0.92 0.87 0.82 -0.17 46 3 30 +1
27NOV26 30.00 P 1.25 1.25 1.25 1.15 -0.19 47 3 107 +3
27NOV26 31.00 P 1.60 1.60 1.60 1.52 -0.23 47 1 106 0
27NOV26 32.00 P 1.94 1.94 1.94 1.94 -0.29 47 1 66 +1
27NOV26 33.00 P 0.00 0.00 0.00 2.46 -0.31 47 0 121 0
27NOV26 34.00 P 3.19 3.21 3.07 2.96 -0.39 46 105 286 +105
27NOV26 35.00 P 0.00 0.00 0.00 3.61 -0.40 46 0 246 0
27NOV26 36.00 P 0.00 0.00 0.00 4.33 -0.44 47 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 5.05 -0.46 47 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.83 -0.54 47 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.74 -0.47 49 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.61 -0.47 50 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.49 -0.47 50 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.40 -0.45 51 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.32 -0.48 51 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.25 -0.49 51 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.21 -0.35 52 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.17 -0.47 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.14 -0.43 53 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.13 -0.49 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.12 -0.44 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 43 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.04 48 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 -0.07 47 0 592 0
30DEC26 26.00 P 0.57 0.57 0.57 0.55 -0.08 47 3 230 +3
30DEC26 27.00 P 0.00 0.00 0.00 0.74 -0.11 47 0 162 0
30DEC26 28.00 P 0.99 0.99 0.99 0.99 -0.12 47 1 186 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.29 -0.15 47 0 78 0
30DEC26 30.00 P 0.00 0.00 0.00 1.64 -0.20 47 0 117 0
30DEC26 31.00 P 0.00 0.00 0.00 2.05 -0.18 47 0 293 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 -0.27 47 0 164 0
30DEC26 33.00 P 3.08 3.08 3.06 3.05 -0.29 47 30 112 +30
30DEC26 34.00 P 0.00 0.00 0.00 3.60 -0.25 47 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 4.30 -0.25 48 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 4.98 -0.22 49 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.73 -0.36 49 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.47 -0.34 50 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 7.28 -0.32 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.12 -0.33 51 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.97 -0.37 52 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.84 -0.33 52 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.73 -0.34 53 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.64 -0.35 54 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.55 -0.36 54 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.48 -0.34 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.42 -0.35 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.25 -0.49 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.17 -0.51 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.24 -0.39 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.82 -0.38 64 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 22.14 -0.45 59 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.69 -0.41 67 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.09 -0.51 62 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.58 -0.52 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.12 -0.47 73 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.69 -0.41 82 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.19 -0.40 86 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.69 -0.40 89 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.09 -0.50 82 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.31 - 47 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 0.44 - 47 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.58 - 47 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.78 - 47 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 1.01 - 46 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 1.29 - 47 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 1.62 - 46 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 2.00 - 46 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 2.43 - 47 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 2.91 - 47 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 3.44 - 47 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 4.02 - 47 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 4.65 - 47 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 5.31 - 47 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 6.13 - 49 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 6.87 - 50 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 7.63 - 50 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 8.45 - 51 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 9.27 - 51 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.05 48 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 -0.06 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.06 47 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.80 -0.10 47 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 -0.10 47 0 78 0
30MAR27 26.00 P 1.29 1.29 1.29 1.28 -0.10 47 5 66 +5
30MAR27 27.00 P 0.00 0.00 0.00 1.56 -0.13 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.90 -0.14 47 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.26 -0.17 47 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.68 -0.19 47 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 3.15 -0.21 47 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.65 -0.23 47 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 4.20 -0.25 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.79 -0.26 47 0 157 0
30MAR27 35.00 P 0.00 0.00 0.00 5.40 -0.29 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 6.05 -0.29 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.69 -0.35 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.40 -0.37 47 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 8.32 -0.36 50 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.09 -0.38 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.87 -0.37 50 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.70 -0.37 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.53 -0.36 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.35 -0.49 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.24 -0.26 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.12 -0.26 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.01 -0.22 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.91 -0.26 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.82 -0.25 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.74 -0.26 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.05 -0.26 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.42 -0.22 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.84 -0.34 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.28 -0.32 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.75 -0.35 60 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.89 -0.09 48 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.10 -0.07 48 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.37 -0.08 48 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.67 -0.07 48 0 100 0
29JUN27 25.00 P 0.00 0.00 0.00 1.99 -0.10 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.34 -0.11 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.74 -0.13 48 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.16 -0.13 48 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 3.61 -0.17 47 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.11 -0.16 47 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.61 -0.19 47 0 56 0
29JUN27 32.00 P 5.12 5.12 5.12 5.17 -0.20 47 1 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.74 -0.20 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.32 -0.24 47 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.96 -0.24 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.60 -0.24 46 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.25 -0.28 46 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.96 -0.28 46 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.67 -0.27 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.38 -0.30 45 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.13 -0.31 45 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.90 -0.31 45 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 12.87 -0.40 47 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.68 -0.38 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.49 -0.42 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.33 -0.21 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.16 -0.36 46 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 17.02 -0.37 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.88 -0.42 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.75 -0.43 46 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 1.93 -0.11 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.29 -0.11 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.65 -0.11 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.05 -0.14 49 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 3.48 -0.14 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.92 -0.16 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.42 -0.17 49 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 4.93 -0.18 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.44 -0.20 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.02 -0.21 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.60 -0.22 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.19 -0.22 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.82 -0.25 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.47 -0.25 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.13 -0.31 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.82 -0.27 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.54 -0.30 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.29 -0.28 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.04 -0.35 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.80 -0.31 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.59 -0.31 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.38 -0.38 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.18 -0.38 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.00 -0.39 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.84 -0.39 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.67 -0.39 47 0 0 0
TOTAL PUT 308 17,776 +209
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$ 641.000
02OCT26 515.00 C 0.00 0.00 0.00 126.09 - 89 0 0 -
02OCT26 520.00 C 0.00 0.00 0.00 121.09 +26.37 84 0 0 0
02OCT26 525.00 C 0.00 0.00 0.00 116.09 +26.33 79 0 0 0
02OCT26 530.00 C 0.00 0.00 0.00 111.09 +26.26 74 0 0 0
02OCT26 535.00 C 0.00 0.00 0.00 106.09 +26.16 68 0 0 0
02OCT26 540.00 C 0.00 0.00 0.00 101.09 +26.03 62 0 0 0
02OCT26 545.00 C 0.00 0.00 0.00 96.09 +25.85 0 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 91.10 +25.62 67 0 0 0
02OCT26 555.00 C 0.00 0.00 0.00 86.10 +25.31 63 0 0 0
02OCT26 560.00 C 0.00 0.00 0.00 81.12 +24.92 66 0 0 -10
02OCT26 565.00 C 0.00 0.00 0.00 76.14 +24.43 66 0 0 -10
02OCT26 570.00 C 0.00 0.00 0.00 71.17 +23.83 65 0 0 0
02OCT26 575.00 C 0.00 0.00 0.00 66.23 +23.11 66 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 61.32 +23.42 66 0 0 0
02OCT26 585.00 C 0.00 0.00 0.00 56.45 +22.31 66 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 51.64 +21.07 65 0 2 0
02OCT26 595.00 C 0.00 0.00 0.00 46.92 +19.71 65 0 0 0
02OCT26 600.00 C 49.27 55.00 39.90 42.32 +18.26 65 17 1,500 0
02OCT26 605.00 C 0.00 0.00 0.00 37.85 +16.71 65 0 13 0
02OCT26 610.00 C 36.00 36.00 36.00 33.55 +15.10 65 1 25 0
02OCT26 615.00 C 31.95 31.95 31.95 29.46 +13.47 65 3 15 0
02OCT26 620.00 C 0.00 0.00 0.00 24.84 +11.08 60 0 32 0
02OCT26 625.00 C 0.00 0.00 0.00 21.35 +9.59 61 0 18 0
02OCT26 630.00 C 25.00 27.00 10.60 18.15 +8.17 62 108 190 +99
02OCT26 635.00 C 20.00 25.00 10.00 15.24 +6.84 63 14 51 -4
02OCT26 640.00 C 21.00 22.00 7.07 12.64 +5.61 63 156 27 +6
02OCT26 645.00 C 14.81 14.81 5.82 10.37 +4.54 64 7 24 0
02OCT26 650.00 C 15.00 15.00 5.00 8.46 +3.66 65 48 95 +7
02OCT26 655.00 C 10.81 10.81 3.80 6.92 +2.99 66 3 8 +3
02OCT26 660.00 C 12.00 13.00 4.10 5.23 +2.02 64 51 65 +28
02OCT26 665.00 C 7.76 9.94 5.00 4.31 +1.58 66 6 4 -3
02OCT26 670.00 C 10.75 10.75 4.40 3.29 +1.11 66 6 10 +2
02OCT26 675.00 C 1.64 3.03 1.64 2.48 +0.75 66 4 26 -3
02OCT26 680.00 C 6.00 6.00 1.38 1.84 +0.48 66 21 51 +19
02OCT26 685.00 C 5.40 5.40 2.08 1.34 +0.27 66 27 35 +5
02OCT26 690.00 C 2.90 2.90 1.80 0.97 +0.17 66 81 400 0
02OCT26 695.00 C 0.70 1.14 0.59 0.69 +0.07 66 35 35 +35
02OCT26 700.00 C 3.29 3.29 0.60 0.48 +0.01 66 31 22 +3
02OCT26 705.00 C 2.00 2.88 1.00 0.33 -0.03 66 204 212 +202
02OCT26 710.00 C 1.70 2.40 0.40 0.22 -0.06 66 15 161 0
02OCT26 715.00 C 1.45 1.45 1.45 0.15 -0.05 66 1 56 0
02OCT26 720.00 C 0.00 0.00 0.00 0.10 -0.05 66 0 27 0
02OCT26 725.00 C 0.00 0.00 0.00 0.06 -0.05 65 0 6 0
02OCT26 730.00 C 0.94 0.94 0.94 0.04 -0.04 65 1 32 +1
02OCT26 735.00 C 0.00 0.00 0.00 0.03 -0.03 66 0 1 0
02OCT26 740.00 C 1.00 1.00 1.00 0.02 -0.02 67 4 105 0
02OCT26 745.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 43 0
02OCT26 750.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 46 0
02OCT26 755.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
02OCT26 765.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
02OCT26 770.00 C 0.30 0.30 0.30 0.01 0.00 79 1 1 +1
02OCT26 775.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
02OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
02OCT26 785.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 795.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
02OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 94 0 33 0
02OCT26 805.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
02OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
02OCT26 815.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 103 0 11 0
02OCT26 825.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
02OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 835.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 845.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
02OCT26 855.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 865.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
02OCT26 875.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 130 0 6 0
02OCT26 885.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 134 0 37 0
02OCT26 895.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
09OCT26 515.00 C 0.00 0.00 0.00 127.60 - 80 0 0 -
09OCT26 520.00 C 0.00 0.00 0.00 122.86 +23.92 80 0 0 0
09OCT26 525.00 C 0.00 0.00 0.00 118.16 +23.57 80 0 0 0
09OCT26 530.00 C 0.00 0.00 0.00 111.98 +21.66 62 0 0 0
09OCT26 535.00 C 0.00 0.00 0.00 108.91 +22.79 80 0 5 0
09OCT26 540.00 C 0.00 0.00 0.00 104.37 +22.35 80 0 5 0
09OCT26 545.00 C 0.00 0.00 0.00 99.89 +21.89 80 0 5 0
09OCT26 550.00 C 0.00 0.00 0.00 95.48 +21.40 80 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 91.14 +20.88 80 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 86.88 +20.33 80 0 0 0
09OCT26 565.00 C 0.00 0.00 0.00 82.71 +19.77 80 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 78.63 +19.18 80 0 2 0
09OCT26 575.00 C 0.00 0.00 0.00 74.64 +18.57 80 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 70.75 +17.95 80 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 66.96 +17.30 80 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 63.28 +18.05 80 0 0 0
09OCT26 595.00 C 0.00 0.00 0.00 59.72 +17.31 80 0 0 0
09OCT26 600.00 C 0.00 0.00 0.00 56.26 +16.55 80 0 13 0
09OCT26 605.00 C 0.00 0.00 0.00 52.93 +15.80 80 0 6 0
09OCT26 610.00 C 0.00 0.00 0.00 49.72 +15.06 80 0 14 0
09OCT26 615.00 C 36.77 36.77 36.77 46.63 +14.32 80 1 14 -1
09OCT26 620.00 C 0.00 0.00 0.00 42.35 +12.27 77 0 14 0
09OCT26 625.00 C 0.00 0.00 0.00 39.59 +11.63 77 5 30 0
09OCT26 630.00 C 27.58 27.58 27.58 36.95 +11.00 77 12 476 -12
09OCT26 635.00 C 0.00 0.00 0.00 34.44 +10.39 77 6 12 -6
09OCT26 640.00 C 24.50 24.50 24.50 32.04 +9.78 78 1 41 +1
09OCT26 645.00 C 0.00 0.00 0.00 29.76 +9.19 78 0 17 0
09OCT26 650.00 C 0.00 0.00 0.00 27.61 +8.63 78 0 530 0
09OCT26 655.00 C 30.00 30.00 22.00 25.56 +8.07 78 6 6 +5
09OCT26 660.00 C 30.00 30.00 22.00 23.63 +7.54 78 7 18 0
09OCT26 665.00 C 19.00 19.00 19.00 21.81 +7.02 78 8 908 +8
09OCT26 670.00 C 21.85 23.34 21.85 20.10 +6.53 78 21 22 +21
09OCT26 675.00 C 0.00 0.00 0.00 18.50 +6.06 79 0 0 0
09OCT26 680.00 C 12.30 20.53 12.30 17.00 +5.62 79 7 6 +5
09OCT26 685.00 C 18.00 18.00 18.00 15.59 +5.19 79 6 21 -4
09OCT26 690.00 C 15.24 15.24 11.00 14.28 +4.79 79 2 6 +2
09OCT26 695.00 C 0.00 0.00 0.00 13.06 +4.29 79 0 0 0
09OCT26 700.00 C 16.50 16.50 9.25 11.92 +3.69 79 261 225 +203
09OCT26 705.00 C 0.00 0.00 0.00 10.87 +3.37 79 0 22 0
09OCT26 710.00 C 13.12 13.12 13.12 9.89 +2.99 79 15 20 -1
09OCT26 715.00 C 8.54 8.54 8.54 8.99 +2.73 79 15 15 +15
09OCT26 720.00 C 11.36 11.65 7.55 8.23 +2.56 79 47 32 -29
09OCT26 725.00 C 10.58 10.58 8.20 7.62 +2.64 80 17 15 +15
09OCT26 730.00 C 0.00 0.00 0.00 6.95 +2.45 80 0 3 0
09OCT26 735.00 C 8.97 10.50 4.80 6.42 +2.36 81 23 53 +6
29OCT26 310.00 C 0.00 0.00 0.00 331.76 - 80 0 0 -
29OCT26 320.00 C 0.00 0.00 0.00 321.80 +26.38 81 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 311.85 +26.35 81 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 301.91 +26.29 81 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 291.98 +26.22 81 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 282.07 +26.12 81 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 272.19 +25.99 81 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 262.35 +25.85 81 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 252.55 +25.67 81 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 242.80 +25.44 81 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 233.12 +25.18 81 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 223.52 +24.88 81 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 214.01 +24.54 81 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 204.61 +24.15 81 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 195.33 +23.71 81 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 186.18 +23.22 81 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 177.19 +22.69 81 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 168.37 +26.51 81 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 154.95 +20.86 63 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 146.77 +20.23 67 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 143.09 +20.17 81 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 131.05 +15.41 71 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 127.35 +18.72 81 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 119.86 +17.96 81 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 112.62 +17.18 81 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 105.65 +16.39 81 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 98.96 +18.11 81 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 92.54 +17.14 81 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 86.41 +16.19 81 0 15 0
29OCT26 600.00 C 0.00 0.00 0.00 80.56 +15.26 81 0 370 0
29OCT26 610.00 C 0.00 0.00 0.00 72.74 +12.09 78 0 54 0
29OCT26 620.00 C 68.00 68.00 68.00 67.61 +11.35 78 1 36 -1
29OCT26 630.00 C 59.98 59.98 52.00 62.76 +10.64 79 21 416 +2
29OCT26 640.00 C 56.00 59.00 50.28 58.16 +9.94 79 17 39 0
29OCT26 650.00 C 52.00 52.00 48.00 53.83 +9.27 79 5 38 +2
29OCT26 660.00 C 51.50 51.50 51.50 49.76 +8.63 79 1 101 +1
29OCT26 670.00 C 0.00 0.00 0.00 45.93 +8.01 79 0 87 0
29OCT26 680.00 C 42.00 43.00 33.02 42.33 +7.41 79 214 277 +37
29OCT26 690.00 C 39.75 39.75 39.75 38.97 +6.85 80 1 109 +1
29OCT26 700.00 C 39.00 39.00 30.00 35.84 +6.32 80 16 166 -1
29OCT26 710.00 C 0.00 0.00 0.00 32.91 +5.81 80 0 10 0
29OCT26 720.00 C 30.50 30.50 29.50 30.19 +5.34 80 21 175 +21
29OCT26 730.00 C 26.06 26.06 26.06 27.66 +4.89 80 1 205 +1
29OCT26 740.00 C 0.00 0.00 0.00 25.31 +4.47 80 0 55 0
29OCT26 750.00 C 25.00 25.00 20.00 23.14 +4.08 80 4 147 +4
29OCT26 760.00 C 16.13 16.13 16.13 21.13 +3.71 80 2 173 -1
29OCT26 770.00 C 20.00 21.00 20.00 19.28 +3.38 80 11 141 +10
29OCT26 780.00 C 19.66 19.66 17.00 17.57 +3.06 80 10 89 0
29OCT26 790.00 C 19.31 19.31 15.72 16.00 +2.78 80 12 31 +6
29OCT26 800.00 C 16.66 17.00 13.50 14.55 +2.51 80 5 646 0
29OCT26 810.00 C 0.00 0.00 0.00 13.22 +2.26 80 0 69 0
29OCT26 820.00 C 11.50 11.60 11.50 12.01 +2.04 80 3 23 +2
29OCT26 830.00 C 10.52 10.52 10.52 11.02 +1.88 81 1 51 0
29OCT26 840.00 C 0.00 0.00 0.00 10.21 +1.70 81 0 73 0
29OCT26 850.00 C 12.00 12.00 12.00 8.94 +1.01 81 1 124 0
29OCT26 860.00 C 0.00 0.00 0.00 8.59 +1.60 82 0 93 0
29OCT26 870.00 C 0.00 0.00 0.00 7.77 +1.25 82 0 109 0
29OCT26 880.00 C 0.00 0.00 0.00 7.02 +1.11 82 0 195 0
29OCT26 890.00 C 0.00 0.00 0.00 6.34 +0.99 82 0 222 0
29OCT26 900.00 C 8.20 8.20 5.69 5.72 +0.87 82 52 233 +52
29OCT26 910.00 C 0.00 0.00 0.00 5.16 +0.78 82 0 41 0
29OCT26 920.00 C 0.00 0.00 0.00 4.65 +0.69 82 0 51 0
29OCT26 930.00 C 0.00 0.00 0.00 4.19 +0.61 82 0 124 0
29OCT26 940.00 C 0.00 0.00 0.00 3.77 +0.53 82 0 69 0
29OCT26 950.00 C 0.00 0.00 0.00 3.39 +0.47 82 0 32 0
29OCT26 960.00 C 0.00 0.00 0.00 3.05 +0.49 82 0 22 0
29OCT26 970.00 C 0.00 0.00 0.00 2.74 +0.43 82 0 23 0
29OCT26 980.00 C 0.00 0.00 0.00 2.46 +0.38 82 0 42 0
29OCT26 990.00 C 5.15 5.15 5.15 2.21 +0.33 82 13 42 +13
29OCT26 1,000.00 C 4.50 5.00 3.20 1.99 +0.30 82 9 141 0
29OCT26 1,010.00 C 0.00 0.00 0.00 1.78 +0.25 82 0 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 1.60 +0.23 82 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 1.39 +0.15 81 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 1.24 +0.13 81 0 162 0
29OCT26 1,050.00 C 2.50 2.50 2.50 1.11 +0.11 81 1 44 -1
29OCT26 1,060.00 C 0.00 0.00 0.00 1.00 +0.10 81 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.89 +0.08 81 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 0.80 +0.07 81 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 0.71 +0.05 81 0 63 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.64 +0.05 81 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.57 +0.04 81 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.51 +0.03 81 0 66 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.46 +0.03 81 0 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.41 +0.03 81 0 63 0
29OCT26 1,150.00 C 1.30 1.37 1.30 0.36 +0.01 81 3 25 +3
29OCT26 1,160.00 C 0.00 0.00 0.00 0.32 +0.01 81 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.29 +0.01 81 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.26 +0.01 81 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.23 +0.01 81 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.21 +0.01 81 0 40 0
29OCT26 1,210.00 C 1.10 1.10 1.10 0.18 0.00 81 1 59 +1
29OCT26 1,220.00 C 0.00 0.00 0.00 0.16 0.00 81 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.15 0.00 81 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.13 0.00 81 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.12 0.00 82 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.10 0.00 81 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.09 0.00 81 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.08 0.00 81 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.07 0.00 81 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.06 0.00 81 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.05 0.00 80 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.04 0.00 80 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.03 0.00 79 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.02 0.00 77 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29OCT26 1,370.00 C 0.77 0.77 0.77 0.01 0.00 75 1 13 +1
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 1,400.00 C 0.70 0.70 0.70 0.01 0.00 77 1 3,917 +1
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 97 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 99 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 99 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 100 0 87 0
27NOV26 310.00 C 0.00 0.00 0.00 333.37 - 85 0 0 -
27NOV26 320.00 C 0.00 0.00 0.00 323.69 +25.94 85 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 314.07 +25.80 85 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 304.53 +25.66 85 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 295.07 +25.49 85 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 285.70 +25.30 85 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 276.43 +25.09 85 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 267.27 +24.86 85 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 258.23 +24.60 85 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 249.31 +24.32 85 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 240.54 +24.02 85 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 231.91 +23.70 85 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 223.43 +23.35 85 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 215.12 +22.98 85 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 206.98 +22.60 85 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 199.01 +27.50 85 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 191.23 +26.87 85 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 183.63 +26.22 85 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 170.93 +20.28 77 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 169.00 +24.90 85 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 157.12 +19.37 78 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 150.51 +18.91 79 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 144.09 +18.43 80 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 137.87 +17.95 80 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 131.84 +17.47 80 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 126.01 +16.98 81 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 124.10 +20.21 85 0 0 0
27NOV26 580.00 C 104.22 104.22 104.22 114.94 +16.00 81 15 15 +15
27NOV26 590.00 C 99.63 99.63 99.63 109.69 +15.51 82 15 15 +15
27NOV26 600.00 C 0.00 0.00 0.00 104.63 +15.03 82 0 16 0
27NOV26 610.00 C 0.00 0.00 0.00 99.76 +14.54 82 0 16 0
27NOV26 620.00 C 0.00 0.00 0.00 95.07 +14.06 82 0 64 0
27NOV26 630.00 C 0.00 0.00 0.00 90.56 +13.58 83 0 80 0
27NOV26 640.00 C 0.00 0.00 0.00 86.23 +13.11 83 0 79 0
27NOV26 650.00 C 72.87 76.61 72.87 82.08 +12.65 83 16 139 +15
27NOV26 660.00 C 71.33 71.33 67.30 78.09 +12.19 83 32 203 +30
27NOV26 670.00 C 63.78 63.78 63.78 74.27 +11.74 83 1 104 0
27NOV26 680.00 C 61.98 61.98 61.98 70.61 +11.30 83 8 71 +8
27NOV26 690.00 C 0.00 0.00 0.00 67.11 +10.88 83 0 100 0
27NOV26 700.00 C 55.78 60.00 55.78 63.76 +10.46 83 22 53 +21
27NOV26 710.00 C 0.00 0.00 0.00 60.56 +10.05 84 0 106 0
27NOV26 720.00 C 0.00 0.00 0.00 57.50 +9.65 84 0 296 0
27NOV26 730.00 C 50.00 52.00 50.00 54.58 +9.26 84 12 220 +12
27NOV26 740.00 C 0.00 0.00 0.00 51.79 +8.88 84 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 49.13 +8.51 84 0 131 0
27NOV26 760.00 C 0.00 0.00 0.00 46.59 +8.15 84 0 10 0
27NOV26 770.00 C 0.00 0.00 0.00 44.18 +7.81 84 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 41.88 +7.48 84 0 63 0
27NOV26 790.00 C 32.54 32.54 32.54 39.69 +7.15 84 4 34 +4
27NOV26 800.00 C 30.10 30.10 30.10 37.60 +6.84 84 1 694 0
27NOV26 810.00 C 0.00 0.00 0.00 35.62 +6.54 84 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 33.73 +6.24 84 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 31.94 +5.96 84 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 30.24 +5.69 84 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 28.62 +5.43 84 0 47 0
27NOV26 860.00 C 21.90 21.90 21.90 27.09 +5.19 84 1 26 +1
27NOV26 870.00 C 0.00 0.00 0.00 25.63 +4.94 84 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 24.25 +4.71 84 0 72 0
27NOV26 890.00 C 0.00 0.00 0.00 22.94 +4.49 84 0 130 0
27NOV26 900.00 C 21.24 21.24 21.24 21.69 +4.27 84 20 202 +1
27NOV26 910.00 C 0.00 0.00 0.00 20.51 +4.07 84 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 19.40 +3.88 85 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 18.34 +3.69 85 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 17.34 +3.52 85 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 16.39 +3.35 85 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 15.49 +3.03 85 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 14.64 +2.68 85 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 13.83 +2.32 85 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 13.07 +2.42 85 0 42 0
27NOV26 1,000.00 C 11.50 11.50 11.50 12.35 +2.30 85 2 19 +2
27NOV26 1,010.00 C 0.00 0.00 0.00 11.72 +2.24 85 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 11.25 +2.31 85 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 10.80 +2.37 86 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 10.38 +2.43 86 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 9.86 +2.36 86 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 9.31 +2.23 86 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 8.79 +2.12 86 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 8.30 +2.01 86 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 7.84 +1.91 86 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 7.40 +1.80 86 0 167 0
27NOV26 1,110.00 C 0.00 0.00 0.00 6.99 +1.71 86 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 6.60 +1.62 86 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 6.23 +1.54 86 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 5.88 +1.45 86 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 5.56 +1.39 86 0 22 0
27NOV26 1,160.00 C 0.00 0.00 0.00 5.25 +1.31 86 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 4.95 +1.24 86 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 4.68 +1.18 86 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 4.29 +0.99 85 0 23 0
27NOV26 1,200.00 C 7.55 7.55 5.35 4.05 +0.84 85 32 3,876 +26
27NOV26 1,210.00 C 0.00 0.00 0.00 3.82 +0.88 85 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 3.61 +0.84 85 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 3.41 +0.80 85 0 16 0
27NOV26 1,240.00 C 0.00 0.00 0.00 3.22 +0.76 85 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 3.04 +0.72 85 0 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 2.87 +0.68 85 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 2.71 +0.64 85 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 2.56 +0.61 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 2.41 +0.57 85 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 2.28 +0.55 85 0 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 2.15 +0.51 85 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 2.03 +0.49 85 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 1.92 +0.46 85 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 1.81 +0.44 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 1.71 +0.41 85 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 1.62 +0.40 85 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 1.53 +0.38 85 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 1.44 +0.35 85 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 1.36 +0.33 85 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 1.29 +0.32 85 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 1.22 +0.30 85 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 1.15 +0.29 85 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 1.08 +0.26 85 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 1.02 +0.25 85 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.97 +0.24 85 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.91 +0.22 85 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.86 +0.21 85 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.82 +0.21 85 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.77 +0.19 85 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.73 +0.18 85 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.69 +0.17 85 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.65 +0.16 85 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.62 +0.16 85 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.58 +0.15 85 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.55 +0.14 85 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.52 +0.13 85 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.49 +0.12 85 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.46 +0.11 85 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.44 +0.11 85 0 0 0
27NOV26 1,600.00 C 3.00 3.00 1.80 0.42 +0.11 85 2 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.39 +0.10 85 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.37 +0.09 85 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.35 +0.09 85 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.33 +0.08 85 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.31 +0.08 85 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.30 +0.08 85 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.28 +0.07 85 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.27 +0.07 86 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.25 +0.06 85 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.24 +0.06 85 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.23 +0.06 86 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.21 +0.05 85 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.20 +0.05 85 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.19 +0.05 85 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.18 +0.05 85 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.17 +0.05 85 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.16 +0.05 85 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.15 +0.05 85 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.14 +0.05 85 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.13 +0.05 85 0 62 0
30DEC26 310.00 C 0.00 0.00 0.00 336.60 - 85 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 327.39 +25.36 85 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 318.27 +25.17 85 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 309.28 +24.98 85 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 300.39 +24.75 85 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 291.64 +24.53 85 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 283.02 +24.28 85 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 274.53 +24.01 85 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 266.19 +23.74 85 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 258.00 +23.45 85 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 249.96 +23.14 85 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 242.08 +22.82 85 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 227.33 +15.46 74 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 220.00 +15.34 75 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 212.83 +21.14 76 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 205.83 +15.07 77 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 198.99 +20.44 77 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 192.32 +20.07 78 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 185.81 +19.70 79 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 179.47 +19.32 79 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 173.30 +18.94 79 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 167.29 +18.55 80 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 161.45 +18.17 80 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 155.77 +17.77 81 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 150.26 +17.39 81 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 144.91 +17.00 81 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 139.71 +16.60 81 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 134.68 +16.22 81 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 129.80 +15.83 82 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 125.07 +15.44 82 0 58 0
30DEC26 610.00 C 0.00 0.00 0.00 120.49 +15.05 82 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 116.05 +14.67 82 0 62 0
30DEC26 630.00 C 0.00 0.00 0.00 111.77 +14.30 82 0 61 0
30DEC26 640.00 C 0.00 0.00 0.00 107.62 +13.92 82 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 103.61 +13.55 83 0 50 0
30DEC26 660.00 C 0.00 0.00 0.00 99.73 +13.18 83 0 90 0
30DEC26 670.00 C 0.00 0.00 0.00 95.99 +12.83 83 0 46 0
30DEC26 680.00 C 0.00 0.00 0.00 92.37 +12.47 83 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 88.88 +12.12 83 0 17 0
30DEC26 700.00 C 0.00 0.00 0.00 85.51 +11.78 83 0 109 0
30DEC26 710.00 C 0.00 0.00 0.00 82.26 +11.44 83 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 79.12 +11.11 83 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 76.10 +10.79 83 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 73.18 +10.47 83 0 10 0
30DEC26 750.00 C 56.38 56.38 56.20 70.37 +10.15 83 60 460 -15
30DEC26 760.00 C 0.00 0.00 0.00 67.66 +9.85 83 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 65.06 +9.56 84 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 64.48 +11.20 85 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 60.12 +8.98 84 0 261 0
30DEC26 800.00 C 45.00 45.00 45.00 57.79 +8.70 84 4 632 +4
30DEC26 810.00 C 0.00 0.00 0.00 57.27 +8.69 85 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 53.39 +8.17 84 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 52.90 +9.50 85 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 50.84 +9.18 85 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 48.85 +8.87 85 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 46.95 +7.40 85 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 45.11 +7.16 85 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 43.35 +8.02 85 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 41.65 +7.75 85 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 40.02 +6.48 85 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 38.45 +7.23 85 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 36.95 +6.07 85 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 35.50 +5.86 85 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 34.10 +5.66 85 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 32.77 +6.30 85 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 31.48 +6.08 85 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 30.25 +5.12 85 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 29.06 +5.67 85 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 27.92 +4.78 85 0 0 0
30DEC26 1,000.00 C 23.00 23.00 23.00 26.82 +4.61 85 1 20 0
30DEC26 1,010.00 C 0.00 0.00 0.00 25.77 +4.46 85 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 24.76 +4.92 85 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 23.79 +4.16 85 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 22.86 +4.02 85 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 21.96 +4.42 85 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 21.10 +3.75 85 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 20.27 +3.62 85 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 19.48 +3.49 85 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 18.72 +3.38 85 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 17.99 +3.26 85 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 17.28 +3.14 85 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 16.61 +3.04 85 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 15.96 +2.93 85 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 14.88 +2.75 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 14.30 +2.29 84 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 14.17 +2.89 85 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 13.61 +2.54 85 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 13.09 +2.28 85 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 12.58 +2.07 85 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 12.09 +1.99 85 0 4,452 0
30DEC26 1,210.00 C 0.00 0.00 0.00 11.62 +1.92 85 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 11.51 +2.47 86 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 10.74 +2.06 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 10.63 +2.29 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 10.22 +2.21 86 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 9.54 +1.85 85 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 9.17 +1.78 85 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 8.82 +1.72 85 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 8.48 +1.66 85 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 8.16 +1.61 85 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 8.08 +1.78 86 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 7.54 +1.49 85 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 7.25 +1.44 85 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 6.98 +1.39 85 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 6.91 +1.54 86 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 6.65 +1.49 86 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 6.21 +1.25 85 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 5.97 +1.20 85 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 5.75 +1.17 85 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 5.53 +1.12 85 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 5.32 +1.08 85 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 5.12 +1.05 85 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 4.92 +1.00 85 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 4.74 +0.98 85 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 4.56 +0.94 85 0 16 0
30DEC26 1,460.00 C 0.00 0.00 0.00 4.39 +0.91 85 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 4.22 +0.87 85 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 4.06 +0.84 85 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 3.91 +0.81 85 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 3.77 +0.79 85 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 3.63 +0.76 85 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 3.49 +0.73 85 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 3.36 +0.71 85 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 3.23 +0.68 85 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 3.11 +0.65 85 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 3.00 +0.64 85 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 2.89 +0.62 85 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 2.78 +0.59 85 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 2.68 +0.57 85 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 2.58 +0.55 85 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 2.48 +0.53 85 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 2.39 +0.51 85 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 2.31 +0.50 85 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 2.22 +0.48 85 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 2.14 +0.46 85 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 2.06 +0.45 85 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 1.99 +0.44 85 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 1.91 +0.41 85 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 1.84 +0.40 85 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 1.78 +0.39 85 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 1.71 +0.37 85 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 1.65 +0.36 85 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 1.59 +0.35 85 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 1.53 +0.33 85 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 1.48 +0.33 85 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 1.43 +0.32 85 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 1.37 +0.30 85 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 1.32 +0.29 85 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 1.28 +0.29 85 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 1.23 +0.27 85 0 30 0
28JAN27 310.00 C 0.00 0.00 0.00 340.32 - 85 0 0 -
28JAN27 320.00 C 0.00 0.00 0.00 331.52 - 85 0 0 -
28JAN27 330.00 C 0.00 0.00 0.00 322.85 - 85 0 0 -
28JAN27 340.00 C 0.00 0.00 0.00 314.30 - 85 0 0 -
28JAN27 350.00 C 0.00 0.00 0.00 305.88 - 85 0 0 -
28JAN27 360.00 C 0.00 0.00 0.00 297.61 - 85 0 0 -
28JAN27 370.00 C 0.00 0.00 0.00 289.48 - 85 0 0 -
28JAN27 380.00 C 0.00 0.00 0.00 281.49 - 85 0 0 -
28JAN27 390.00 C 0.00 0.00 0.00 273.65 - 85 0 0 -
28JAN27 400.00 C 0.00 0.00 0.00 265.96 - 85 0 0 -
28JAN27 410.00 C 0.00 0.00 0.00 258.43 - 85 0 0 -
28JAN27 420.00 C 0.00 0.00 0.00 251.05 - 85 0 0 -
28JAN27 430.00 C 0.00 0.00 0.00 243.83 - 85 0 0 -
28JAN27 440.00 C 0.00 0.00 0.00 236.76 - 85 0 0 -
28JAN27 450.00 C 0.00 0.00 0.00 229.86 - 85 0 0 -
28JAN27 460.00 C 0.00 0.00 0.00 223.11 - 85 0 0 -
28JAN27 470.00 C 0.00 0.00 0.00 216.52 - 85 0 0 -
28JAN27 480.00 C 0.00 0.00 0.00 210.08 - 85 0 0 -
28JAN27 490.00 C 0.00 0.00 0.00 203.81 - 85 0 0 -
28JAN27 500.00 C 0.00 0.00 0.00 197.68 - 85 0 0 -
28JAN27 510.00 C 0.00 0.00 0.00 185.97 - 80 0 0 -
28JAN27 520.00 C 0.00 0.00 0.00 180.33 - 80 0 0 -
28JAN27 530.00 C 0.00 0.00 0.00 174.84 - 81 0 0 -
28JAN27 540.00 C 0.00 0.00 0.00 169.49 - 81 0 0 -
28JAN27 550.00 C 0.00 0.00 0.00 164.29 - 81 0 0 -
28JAN27 560.00 C 0.00 0.00 0.00 159.22 - 81 0 0 -
28JAN27 570.00 C 0.00 0.00 0.00 154.30 - 81 0 0 -
28JAN27 580.00 C 0.00 0.00 0.00 149.52 - 82 0 0 -
28JAN27 590.00 C 0.00 0.00 0.00 144.86 - 82 0 0 -
28JAN27 600.00 C 0.00 0.00 0.00 140.34 - 82 0 0 -
28JAN27 610.00 C 0.00 0.00 0.00 135.95 - 82 0 0 -
28JAN27 620.00 C 0.00 0.00 0.00 131.69 - 82 0 0 -
28JAN27 630.00 C 0.00 0.00 0.00 127.55 - 82 0 0 -
28JAN27 640.00 C 0.00 0.00 0.00 123.53 - 82 0 0 -
28JAN27 650.00 C 0.00 0.00 0.00 119.64 - 83 0 0 -
28JAN27 660.00 C 0.00 0.00 0.00 115.85 - 83 0 0 -
28JAN27 670.00 C 0.00 0.00 0.00 112.18 - 83 0 0 -
28JAN27 680.00 C 0.00 0.00 0.00 108.63 - 83 0 0 -
28JAN27 690.00 C 0.00 0.00 0.00 105.18 - 83 0 0 -
28JAN27 700.00 C 0.00 0.00 0.00 101.83 - 83 0 0 -
28JAN27 710.00 C 0.00 0.00 0.00 98.59 - 83 0 0 -
28JAN27 720.00 C 0.00 0.00 0.00 95.45 - 83 0 0 -
28JAN27 730.00 C 0.00 0.00 0.00 92.40 - 83 0 0 -
28JAN27 740.00 C 0.00 0.00 0.00 89.45 - 83 0 0 -
28JAN27 750.00 C 0.00 0.00 0.00 86.59 - 83 0 0 -
28JAN27 760.00 C 0.00 0.00 0.00 83.83 - 83 0 0 -
28JAN27 770.00 C 0.00 0.00 0.00 81.15 - 83 0 0 -
28JAN27 780.00 C 0.00 0.00 0.00 78.55 - 84 0 0 -
28JAN27 790.00 C 0.00 0.00 0.00 76.04 - 84 0 0 -
28JAN27 800.00 C 0.00 0.00 0.00 73.60 - 84 0 0 -
28JAN27 810.00 C 0.00 0.00 0.00 71.24 - 84 0 0 -
28JAN27 820.00 C 0.00 0.00 0.00 68.96 - 84 0 0 -
28JAN27 830.00 C 0.00 0.00 0.00 66.76 - 84 0 0 -
28JAN27 840.00 C 0.00 0.00 0.00 64.62 - 84 0 0 -
28JAN27 850.00 C 0.00 0.00 0.00 62.55 - 84 0 0 -
28JAN27 860.00 C 0.00 0.00 0.00 60.55 - 84 0 0 -
28JAN27 870.00 C 0.00 0.00 0.00 58.61 - 84 0 0 -
28JAN27 880.00 C 0.00 0.00 0.00 56.73 - 84 0 0 -
28JAN27 890.00 C 0.00 0.00 0.00 54.92 - 84 0 0 -
28JAN27 900.00 C 0.00 0.00 0.00 53.17 - 84 0 0 -
28JAN27 910.00 C 0.00 0.00 0.00 53.06 - 85 0 0 -
30MAR27 310.00 C 0.00 0.00 0.00 348.07 - 83 0 0 -
30MAR27 320.00 C 0.00 0.00 0.00 339.92 +24.45 83 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 331.92 +24.25 83 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 324.05 +24.03 83 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 316.33 +23.81 83 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 308.75 +23.58 83 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 301.31 +23.34 83 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 294.02 +23.10 83 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 286.87 +22.84 83 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 279.87 +22.59 83 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 273.01 +22.33 83 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 266.30 +22.06 83 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 259.73 +21.79 83 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 253.31 +21.52 83 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 247.02 +21.24 83 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 240.88 +20.96 83 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 234.88 +20.69 83 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 229.01 +20.40 83 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 223.28 +20.11 83 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 217.68 +19.82 83 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 212.22 +25.32 83 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 206.88 +24.88 83 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 201.68 +24.45 83 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 190.70 +18.12 79 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 185.89 +17.18 79 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 181.20 +12.50 79 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 176.63 +12.36 79 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 173.02 +13.06 80 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 173.01 +17.25 83 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 163.58 +16.46 80 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 159.44 +16.18 80 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 155.42 +15.92 80 0 0 0
30MAR27 630.00 C 119.00 119.00 119.00 151.49 +15.65 80 1 0 -1
30MAR27 640.00 C 0.00 0.00 0.00 147.66 +15.38 80 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 143.93 +15.12 80 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 140.30 +14.86 80 0 2 0
30MAR27 670.00 C 0.00 0.00 0.00 136.76 +14.60 81 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 133.31 +14.35 81 0 16 0
30MAR27 690.00 C 0.00 0.00 0.00 129.96 +11.01 81 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 126.68 +10.36 81 0 32 0
30MAR27 710.00 C 0.00 0.00 0.00 123.50 +10.21 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 123.49 +13.15 83 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 121.00 +13.53 83 0 7 0
30MAR27 740.00 C 0.00 0.00 0.00 117.96 +13.28 83 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 115.01 +13.04 83 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 112.13 +12.80 83 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 109.33 +15.48 83 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 106.60 +15.17 83 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 100.82 +11.75 81 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 98.31 +11.53 81 0 1,029 0
30MAR27 810.00 C 0.00 0.00 0.00 95.86 +11.31 81 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 93.48 +11.10 81 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 91.16 +10.89 81 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 88.90 +10.69 81 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 86.70 +10.49 81 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 84.56 +10.29 81 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 82.48 +10.10 81 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 80.45 +9.91 82 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 80.44 +11.69 83 0 0 0
30MAR27 900.00 C 61.00 61.00 61.00 76.55 +9.54 82 2 18 +2
30MAR27 910.00 C 0.00 0.00 0.00 74.67 +9.35 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 72.85 +9.18 82 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 71.07 +9.00 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 69.34 +8.83 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 67.65 +8.66 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 66.01 +8.49 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 66.00 +9.92 83 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 64.79 +8.72 83 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 63.23 +9.91 83 0 0 0
30MAR27 1,000.00 C 45.00 45.00 45.00 61.70 +8.39 83 2 7 +2
30MAR27 1,010.00 C 0.00 0.00 0.00 60.22 +7.94 83 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 58.77 +7.78 83 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 57.37 +7.64 83 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 55.99 +7.48 83 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 53.02 +7.12 82 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 51.76 +6.99 82 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 51.75 +6.99 83 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 50.85 +6.92 83 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 49.65 +6.79 83 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 48.48 +6.66 83 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 45.91 +6.33 82 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 44.83 +5.26 82 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 44.82 +5.97 83 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 44.08 +6.16 83 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 43.04 +6.03 83 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 42.04 +5.92 83 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 41.06 +5.80 83 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 40.11 +5.70 83 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 38.00 +5.41 82 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 37.99 +5.41 83 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 37.39 +5.37 83 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 36.52 +5.26 83 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 35.68 +5.16 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 34.86 +5.06 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 34.07 +4.97 83 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 33.29 +4.87 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 32.53 +4.77 83 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 31.79 +4.68 83 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 31.07 +4.59 83 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 30.36 +4.50 83 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 29.68 +4.42 83 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 29.01 +4.33 83 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 28.35 +4.24 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 27.72 +4.17 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 27.10 +4.09 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 26.49 +4.01 83 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 25.90 +3.93 83 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 25.32 +3.85 83 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 24.76 +3.78 83 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 24.21 +3.71 83 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 23.67 +3.63 83 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 23.15 +3.57 83 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 22.64 +3.50 83 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 22.14 +3.43 83 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 21.66 +3.37 83 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 21.18 +3.30 83 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 20.72 +3.24 83 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 20.27 +3.18 83 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 19.83 +3.12 83 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 18.82 +2.97 82 0 1,069 0
30MAR27 1,510.00 C 0.00 0.00 0.00 18.81 +2.97 83 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 18.57 +2.95 83 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 18.17 +2.89 83 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 17.78 +2.84 83 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 17.40 +2.79 83 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 17.02 +2.73 83 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 16.66 +2.68 83 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 16.30 +2.63 83 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 15.96 +2.58 83 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 15.62 +2.53 83 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 15.29 +2.49 83 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 14.96 +2.43 83 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 14.65 +2.39 83 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 14.34 +2.35 83 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 14.04 +2.31 83 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 13.74 +2.26 83 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 13.46 +2.22 83 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 13.17 +2.17 83 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 12.90 +2.14 83 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 12.63 +2.10 83 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 12.37 +2.06 83 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 12.11 +2.02 83 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 11.86 +1.98 83 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 11.62 +1.95 83 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 11.38 +1.91 83 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 11.15 +1.88 83 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 10.92 +1.85 83 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 10.69 +1.81 83 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 10.48 +1.78 83 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 10.26 +1.74 83 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 358.59 - 79 0 0 -
29JUN27 320.00 C 0.00 0.00 0.00 351.13 +3.78 79 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 343.81 +2.56 79 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 336.62 +1.35 79 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 329.58 +0.16 79 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 322.67 -1.02 79 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 315.90 -2.18 79 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 309.26 -3.33 79 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 302.76 -4.46 79 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 296.39 -5.57 79 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 290.16 -6.66 79 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 284.05 -7.73 79 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 278.07 -8.78 79 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 272.22 -9.80 79 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 266.50 -10.79 79 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 260.90 -11.77 79 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 255.41 -12.73 79 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 250.05 -13.65 79 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 244.81 -14.55 79 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 239.68 -7.77 79 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 234.66 -8.75 79 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 229.76 -9.69 79 0 0 0
29JUN27 530.00 C 176.39 176.39 176.39 224.96 -10.62 79 15 15 +15
29JUN27 540.00 C 171.69 171.69 171.69 220.27 -11.51 79 15 15 +15
29JUN27 550.00 C 0.00 0.00 0.00 215.68 -12.38 79 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 211.20 -13.22 79 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 206.81 -14.04 79 0 0 0
29JUN27 580.00 C 157.14 157.14 157.14 202.53 -14.82 79 15 15 +15
29JUN27 590.00 C 0.00 0.00 0.00 198.34 -15.58 79 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 194.24 -19.45 79 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 190.24 -23.44 79 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 182.51 -27.85 78 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 182.50 -24.60 79 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 178.76 -25.14 79 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 175.10 -25.67 79 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 166.38 -31.32 77 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 162.99 -31.69 77 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 162.98 -28.75 79 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 161.28 -27.55 79 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 158.02 -27.97 79 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 154.83 -28.38 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 151.71 -28.77 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 148.66 -29.14 79 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 145.68 -29.49 79 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 142.77 -29.82 79 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 139.92 -30.13 79 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 137.14 -30.43 79 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 134.42 -30.71 79 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 131.75 -30.99 79 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 129.15 -31.24 79 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 126.61 -31.48 79 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 124.12 -31.70 79 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 121.69 -31.91 79 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 119.31 -32.11 79 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 116.98 -32.30 79 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 111.26 -31.50 78 0 502 0
29JUN27 870.00 C 0.00 0.00 0.00 111.25 -31.50 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 110.30 -32.44 79 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 104.93 -31.93 78 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 104.92 -31.93 79 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 104.05 -29.05 79 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 99.00 -32.27 78 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 98.99 -30.48 79 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 98.20 -29.50 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 96.34 -31.35 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 94.51 -29.75 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 92.73 -31.52 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 90.98 -33.26 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 89.27 -33.74 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 87.59 -33.78 79 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 85.96 -30.20 79 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 84.35 -30.27 79 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 82.78 -31.83 79 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 81.25 -33.35 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 79.75 -33.82 79 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 78.27 -33.82 79 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 76.83 -33.80 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 75.42 -33.77 79 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 74.04 -33.74 79 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 72.69 -33.71 79 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 69.23 -35.80 78 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 69.22 -34.47 79 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 68.80 -33.57 79 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 67.56 -33.51 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 66.34 -33.46 79 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 65.15 -33.39 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 63.98 -33.32 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 62.84 -33.25 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 61.72 -33.17 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 60.62 -33.09 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 59.55 -33.00 79 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 58.49 -32.92 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 57.46 -32.83 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 56.45 -32.73 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 55.46 -32.63 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 54.49 -32.53 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 53.54 -32.42 79 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 52.61 -32.31 79 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 51.69 -32.21 79 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 50.80 -32.09 79 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 49.92 -31.98 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 49.06 -31.86 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 48.22 -31.74 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 47.39 -31.62 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 46.58 -31.50 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 45.79 -31.37 79 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 45.01 -31.24 79 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 44.25 -31.11 79 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 43.50 -30.98 79 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 42.76 -30.85 79 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 42.04 -30.72 79 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 41.34 -30.58 79 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 40.65 -30.44 79 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 39.97 -30.30 79 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 39.30 -30.17 79 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 38.65 -30.03 79 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 38.01 -29.88 79 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 37.38 -29.74 79 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 36.76 -29.60 79 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 36.16 -29.46 79 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 35.56 -29.32 79 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 34.98 -29.17 79 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 34.41 -29.02 79 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 33.85 -28.88 79 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 33.30 -28.73 79 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 32.76 -28.58 79 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 32.23 -28.43 79 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 31.71 -28.29 79 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 31.20 -28.14 79 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 30.70 -27.99 79 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 30.21 -27.84 79 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 29.72 -27.69 79 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 29.25 -27.54 79 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 28.78 -27.40 79 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 28.33 -27.24 79 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 27.88 -27.09 79 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 27.44 -26.94 79 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 27.01 -26.79 79 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 26.58 -26.65 79 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 26.17 -26.49 79 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 25.76 -26.34 79 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 25.36 -26.19 79 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 24.96 -26.04 79 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 24.57 -25.90 79 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 24.19 -25.75 79 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 23.82 -25.60 79 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 23.45 -25.45 79 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 23.09 -25.30 79 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 22.74 -25.15 79 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 22.39 -25.00 79 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 392.40 - 99 0 0 -
29SEP27 320.00 C 0.00 0.00 0.00 386.59 +22.98 99 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 380.91 +22.81 99 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 375.33 +22.62 99 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 369.88 +22.45 99 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 364.53 +22.27 99 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 359.29 +22.09 99 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 354.15 +21.90 99 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 349.12 +21.73 99 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 344.18 +21.54 99 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 339.35 +21.37 99 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 334.61 +21.19 99 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 329.96 +21.01 99 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 325.40 +20.83 99 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 320.93 +20.66 99 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 316.54 +20.48 99 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 312.25 +20.31 99 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 308.03 +27.97 99 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 303.89 +23.84 99 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 299.83 +19.79 99 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 286.97 +19.03 94 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 283.18 +18.87 94 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 279.46 +18.71 95 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 275.80 +18.54 95 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 272.22 +18.38 95 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 268.70 +18.22 95 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 265.24 +18.06 95 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 261.85 +16.84 95 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 258.51 +13.51 95 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 256.58 +11.59 96 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 256.57 +14.73 97 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 256.56 +17.82 99 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 253.37 +17.68 99 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 250.22 +17.52 99 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 247.13 +17.36 99 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 244.10 +17.22 99 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 241.12 +17.07 99 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 238.18 +16.92 99 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 235.30 +16.77 99 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 232.47 +16.63 99 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 229.68 +16.48 99 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 226.95 +16.35 99 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 224.25 +16.20 99 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 221.61 +16.07 99 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 219.00 +15.92 99 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 216.44 +15.79 99 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 213.92 +15.65 99 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 211.44 +15.52 99 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 209.00 +15.38 99 0 0 0
29SEP27 800.00 C 110.00 115.00 110.00 206.60 +15.25 99 3 5 +2
29SEP27 810.00 C 0.00 0.00 0.00 204.24 +15.12 99 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 201.92 +15.00 99 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 199.63 +14.87 99 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 197.38 +14.74 99 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 195.17 +14.62 99 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 192.98 +14.49 99 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 190.84 +14.37 99 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 188.72 +14.24 99 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 186.64 +14.12 99 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 184.59 +14.00 99 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 182.58 +13.90 99 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 180.59 +13.78 99 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 178.63 +13.66 99 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 176.70 +13.54 99 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 174.81 +13.44 99 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 172.93 +13.32 99 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 171.09 +13.21 99 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 169.28 +13.11 99 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 167.49 +13.00 99 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 165.72 +12.88 99 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 163.99 +12.78 99 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 162.27 +12.67 99 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 160.59 +12.57 99 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 158.92 +12.46 99 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 157.29 +12.37 99 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 155.67 +12.27 99 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 154.08 +12.17 99 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 152.51 +12.07 99 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 150.96 +11.97 99 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 149.43 +11.87 99 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 147.92 +11.77 99 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 146.44 +11.68 99 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 144.98 +11.59 99 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 143.53 +11.50 99 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 142.11 +11.41 99 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 140.70 +11.31 99 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 139.32 +11.23 99 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 137.95 +11.14 99 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 136.60 +11.05 99 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 135.27 +10.96 99 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 133.96 +10.88 99 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 132.66 +10.78 99 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 131.39 +10.71 99 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 130.12 +10.62 99 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 128.88 +10.54 99 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 127.65 +10.45 99 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 126.44 +10.37 99 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 125.24 +10.29 99 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 124.06 +10.21 99 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 122.90 +10.14 99 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 121.75 +10.06 99 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 120.61 +9.98 99 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 119.49 +9.90 99 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 118.38 +9.83 99 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 117.29 +9.75 99 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 116.21 +9.68 99 0 0 0
29SEP27 1,370.00 C 39.00 40.00 39.00 115.14 +9.60 99 2 126 0
TOTAL CALL 2,036 78,192 +952
02OCT26 515.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
02OCT26 520.00 P 0.00 0.00 0.00 0.01 -0.08 91 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 0.01 -0.12 87 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 0.01 -0.18 83 0 5 0
02OCT26 535.00 P 0.00 0.00 0.00 0.01 -0.28 79 0 35 0
02OCT26 540.00 P 0.00 0.00 0.00 0.01 -0.43 76 0 47 0
02OCT26 545.00 P 0.00 0.00 0.00 0.01 -0.61 72 0 42 0
02OCT26 550.00 P 0.31 0.31 0.31 0.01 -0.85 68 42 84 +34
02OCT26 555.00 P 0.00 0.00 0.00 0.01 -1.18 65 0 45 0
02OCT26 560.00 P 0.00 0.00 0.00 0.02 -1.58 65 0 33 0
02OCT26 565.00 P 0.00 0.00 0.00 0.04 -2.08 65 0 17 0
02OCT26 570.00 P 0.70 0.70 0.37 0.07 -2.73 65 32 12 -25
02OCT26 575.00 P 0.00 0.00 0.00 0.13 -3.45 66 0 41 0
02OCT26 580.00 P 1.84 1.84 1.82 0.22 -4.35 66 16 60 -10
02OCT26 585.00 P 1.71 2.26 1.71 0.36 -5.38 66 31 38 -16
02OCT26 590.00 P 1.85 2.78 1.85 0.56 -6.48 66 30 35 -14
02OCT26 595.00 P 3.61 3.66 1.40 0.85 -7.83 66 9 79 -8
02OCT26 600.00 P 0.29 4.71 0.29 1.25 -9.23 66 41 96 +32
02OCT26 605.00 P 4.39 7.20 4.39 1.79 -10.72 66 8 76 -4
02OCT26 610.00 P 4.80 8.00 4.80 2.51 -12.34 66 101 35 +10
02OCT26 615.00 P 4.25 4.27 3.75 3.46 -13.86 66 22 13 -10
02OCT26 620.00 P 6.50 7.44 5.20 4.66 -15.50 66 31 32 +14
02OCT26 625.00 P 10.87 12.60 10.87 6.11 -17.06 67 2 26 +2
02OCT26 630.00 P 9.51 19.00 7.80 7.85 -18.56 67 432 33 +22
02OCT26 635.00 P 10.88 10.88 9.20 9.88 -20.04 67 222 45 +7
02OCT26 640.00 P 15.00 19.20 11.90 12.29 -21.25 67 329 139 +78
02OCT26 645.00 P 15.88 21.11 13.00 15.03 -22.46 68 172 46 +9
02OCT26 650.00 P 15.20 25.46 15.20 18.07 -22.23 68 108 65 +50
02OCT26 655.00 P 0.00 0.00 0.00 21.40 -23.03 69 0 5 0
02OCT26 660.00 P 0.00 0.00 0.00 25.00 -23.66 70 0 21 0
02OCT26 665.00 P 0.00 0.00 0.00 28.93 -24.08 71 0 26 0
02OCT26 670.00 P 0.00 0.00 0.00 33.08 -24.41 73 0 14 0
02OCT26 675.00 P 0.00 0.00 0.00 36.32 -25.72 65 0 1 0
02OCT26 680.00 P 0.00 0.00 0.00 40.68 -26.03 65 0 0 0
02OCT26 685.00 P 50.00 50.00 50.00 45.21 -26.19 65 2 2 -2
02OCT26 690.00 P 0.00 0.00 0.00 49.86 -26.33 65 1 2 +1
02OCT26 695.00 P 0.00 0.00 0.00 54.59 -26.41 66 0 0 0
02OCT26 700.00 P 0.00 0.00 0.00 59.38 -26.49 65 0 11 0
02OCT26 705.00 P 0.00 0.00 0.00 64.25 -26.51 65 0 0 0
02OCT26 710.00 P 0.00 0.00 0.00 69.15 -26.53 65 0 21 0
02OCT26 715.00 P 0.00 0.00 0.00 74.09 -26.53 66 0 0 0
02OCT26 720.00 P 0.00 0.00 0.00 79.04 -26.54 65 0 0 0
02OCT26 725.00 P 0.00 0.00 0.00 84.02 -26.52 65 0 0 0
02OCT26 730.00 P 0.00 0.00 0.00 89.01 -26.51 67 0 0 0
02OCT26 735.00 P 0.00 0.00 0.00 94.00 -26.51 0 0 0 0
02OCT26 740.00 P 0.00 0.00 0.00 99.00 -30.27 0 0 0 0
02OCT26 745.00 P 0.00 0.00 0.00 104.00 -30.42 0 0 1 0
02OCT26 750.00 P 0.00 0.00 0.00 109.00 -26.50 0 0 17 0
02OCT26 755.00 P 0.00 0.00 0.00 114.00 -26.50 0 0 0 0
02OCT26 760.00 P 0.00 0.00 0.00 119.00 -26.50 0 0 0 0
02OCT26 765.00 P 0.00 0.00 0.00 124.00 -26.50 0 0 1 0
02OCT26 770.00 P 0.00 0.00 0.00 129.00 -26.50 0 0 0 0
02OCT26 775.00 P 0.00 0.00 0.00 134.00 -26.50 0 0 0 0
02OCT26 780.00 P 0.00 0.00 0.00 139.00 -26.50 0 0 0 0
02OCT26 785.00 P 0.00 0.00 0.00 144.00 -26.50 0 0 0 0
02OCT26 790.00 P 0.00 0.00 0.00 149.00 -26.50 0 0 0 0
02OCT26 795.00 P 0.00 0.00 0.00 154.00 -26.50 0 0 0 0
02OCT26 800.00 P 0.00 0.00 0.00 159.00 -26.50 0 0 0 0
02OCT26 805.00 P 0.00 0.00 0.00 164.00 -26.50 0 0 0 0
02OCT26 810.00 P 0.00 0.00 0.00 169.00 -26.50 0 0 0 0
02OCT26 815.00 P 0.00 0.00 0.00 174.00 -26.50 0 0 0 0
02OCT26 820.00 P 0.00 0.00 0.00 179.00 -26.50 0 0 0 0
02OCT26 825.00 P 0.00 0.00 0.00 184.00 -26.50 0 0 0 0
02OCT26 830.00 P 0.00 0.00 0.00 189.00 -26.50 0 0 0 0
02OCT26 835.00 P 0.00 0.00 0.00 194.00 -26.50 0 0 0 0
02OCT26 840.00 P 0.00 0.00 0.00 199.00 -26.50 0 0 0 0
02OCT26 845.00 P 0.00 0.00 0.00 204.00 -26.50 0 0 0 0
02OCT26 850.00 P 0.00 0.00 0.00 209.00 -26.50 0 0 0 0
02OCT26 855.00 P 0.00 0.00 0.00 214.00 -26.50 0 0 0 0
02OCT26 860.00 P 0.00 0.00 0.00 219.00 -26.50 0 0 0 0
02OCT26 865.00 P 0.00 0.00 0.00 224.00 -26.50 0 0 0 0
02OCT26 870.00 P 0.00 0.00 0.00 229.00 -26.50 0 0 0 0
02OCT26 875.00 P 0.00 0.00 0.00 234.00 -26.50 0 0 0 0
02OCT26 880.00 P 0.00 0.00 0.00 239.00 -26.50 0 0 0 0
02OCT26 885.00 P 0.00 0.00 0.00 244.00 -26.50 0 0 0 0
02OCT26 890.00 P 0.00 0.00 0.00 249.00 -26.50 0 0 0 0
02OCT26 895.00 P 0.00 0.00 0.00 254.00 -26.50 0 0 2 0
09OCT26 515.00 P 0.00 0.00 0.00 1.21 - 80 0 0 -
09OCT26 520.00 P 2.60 2.60 2.60 1.46 -2.65 80 1 5 0
09OCT26 525.00 P 0.00 0.00 0.00 1.75 -3.05 80 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 2.12 -3.45 80 0 1 0
09OCT26 535.00 P 0.00 0.00 0.00 2.49 -3.85 80 0 1 0
09OCT26 540.00 P 0.00 0.00 0.00 3.05 -4.25 81 0 0 0
09OCT26 545.00 P 0.00 0.00 0.00 3.60 -4.73 81 0 3 0
09OCT26 550.00 P 5.00 5.00 5.00 4.15 -5.22 81 15 30 +8
09OCT26 555.00 P 5.41 5.77 5.41 4.89 -5.76 81 30 15 +15
09OCT26 560.00 P 6.00 10.00 6.00 5.65 -6.34 81 3 2 0
09OCT26 565.00 P 6.79 6.79 6.79 6.42 -6.92 81 15 15 +15
09OCT26 570.00 P 8.00 8.00 8.00 7.45 -7.50 81 1 4 +1
09OCT26 575.00 P 8.44 9.00 8.44 8.48 -8.17 81 16 16 +16
09OCT26 580.00 P 0.00 0.00 0.00 9.55 -8.81 81 0 0 0
09OCT26 585.00 P 10.44 10.44 10.44 10.89 -9.41 81 15 15 +15
09OCT26 590.00 P 17.24 17.24 17.24 12.23 -10.16 81 1 1 +1
09OCT26 595.00 P 17.00 17.00 17.00 13.64 -10.84 81 5 21 +5
09OCT26 600.00 P 15.30 18.06 15.30 15.33 -11.40 81 6 27 +6
09OCT26 605.00 P 0.00 0.00 0.00 17.03 -12.20 82 0 16 0
09OCT26 610.00 P 0.00 0.00 0.00 18.77 -12.96 82 0 0 0
09OCT26 615.00 P 23.50 23.50 23.50 20.85 -13.42 82 1 1 +1
09OCT26 620.00 P 28.50 28.50 27.50 22.93 -14.24 82 2 12 +1
09OCT26 625.00 P 27.00 27.00 27.00 25.02 -15.06 82 2 6 +2
09OCT26 630.00 P 0.00 0.00 0.00 27.51 -15.48 82 0 0 0
09OCT26 635.00 P 0.00 0.00 0.00 29.99 -16.19 82 0 3 0
09OCT26 640.00 P 35.00 35.00 35.00 32.48 -15.56 82 2 7 +2
09OCT26 645.00 P 0.00 0.00 0.00 35.30 -15.94 83 0 0 0
09OCT26 650.00 P 0.00 0.00 0.00 38.20 -16.34 83 0 0 0
09OCT26 655.00 P 0.00 0.00 0.00 41.09 -17.01 83 0 0 0
09OCT26 660.00 P 48.46 48.46 48.46 44.20 -17.47 83 15 15 +15
09OCT26 665.00 P 0.00 0.00 0.00 47.49 -17.74 84 0 0 0
09OCT26 670.00 P 0.00 0.00 0.00 49.31 -19.70 80 1 1 +1
09OCT26 675.00 P 0.00 0.00 0.00 52.56 -20.34 80 0 0 0
09OCT26 680.00 P 0.00 0.00 0.00 56.12 -20.66 80 0 25 0
09OCT26 685.00 P 0.00 0.00 0.00 59.68 -20.99 80 0 0 0
09OCT26 690.00 P 0.00 0.00 0.00 63.23 -21.60 80 0 1 0
09OCT26 695.00 P 0.00 0.00 0.00 67.02 -21.97 80 0 0 0
09OCT26 700.00 P 0.00 0.00 0.00 70.90 -22.25 80 0 0 0
09OCT26 705.00 P 0.00 0.00 0.00 74.77 -22.59 80 0 0 0
09OCT26 710.00 P 0.00 0.00 0.00 78.70 -23.05 80 0 0 0
09OCT26 715.00 P 0.00 0.00 0.00 82.85 -23.29 80 0 25 0
09OCT26 720.00 P 0.00 0.00 0.00 87.01 -23.52 80 0 19 0
09OCT26 725.00 P 0.00 0.00 0.00 91.17 -23.82 80 0 0 0
09OCT26 730.00 P 0.00 0.00 0.00 95.45 -24.11 80 0 0 0
09OCT26 735.00 P 0.00 0.00 0.00 102.83 -21.30 92 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 - 81 0 0 -
29OCT26 320.00 P 0.00 0.00 0.00 0.03 -0.09 81 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.06 -0.12 82 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.09 -0.17 81 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.13 -0.26 81 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.21 -0.33 81 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.29 -0.48 81 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 0.44 -0.60 81 0 22 0
29OCT26 390.00 P 0.00 0.00 0.00 0.62 -0.79 82 0 6 0
29OCT26 400.00 P 0.00 0.00 0.00 0.86 -1.00 82 0 0 0
29OCT26 410.00 P 4.71 4.71 4.71 1.17 -1.32 82 1 1 0
29OCT26 420.00 P 0.00 0.00 0.00 1.54 -1.64 82 0 80 0
29OCT26 430.00 P 5.90 5.90 5.90 2.04 -1.99 82 1 278 -1
29OCT26 440.00 P 5.96 7.45 5.96 2.60 -2.40 82 27 166 +26
29OCT26 450.00 P 6.61 6.61 6.61 3.35 -2.86 82 1 4 -1
29OCT26 460.00 P 0.00 0.00 0.00 4.19 -3.31 82 0 10 0
29OCT26 470.00 P 0.00 0.00 0.00 5.23 -3.93 82 0 134 0
29OCT26 480.00 P 10.50 10.50 10.50 6.42 -4.40 82 1 45 0
29OCT26 490.00 P 14.20 14.20 14.20 7.79 -5.18 82 1 12 +1
29OCT26 500.00 P 13.00 13.51 13.00 9.43 -5.75 82 5 84 +1
29OCT26 510.00 P 15.36 18.00 15.36 11.13 -6.57 82 13 17 +9
29OCT26 520.00 P 0.00 0.00 0.00 13.33 -7.24 82 0 37 0
29OCT26 530.00 P 23.00 23.00 23.00 15.52 -7.91 82 10 33 +10
29OCT26 540.00 P 22.71 22.71 22.71 18.17 -8.81 82 1 391 +1
29OCT26 550.00 P 28.24 30.00 23.00 21.00 -9.57 82 16 468 +12
29OCT26 560.00 P 30.00 30.00 30.00 23.98 -10.40 82 1 81 0
29OCT26 570.00 P 30.70 30.70 30.70 27.54 -11.22 83 1 32 -1
29OCT26 580.00 P 0.00 0.00 0.00 31.11 -12.03 83 0 64 0
29OCT26 590.00 P 0.00 0.00 0.00 35.11 -12.81 83 1 76 +1
29OCT26 600.00 P 47.00 52.00 43.00 39.46 -13.65 83 5 93 0
29OCT26 610.00 P 52.43 52.43 52.43 43.81 -14.50 83 23 47 +13
29OCT26 620.00 P 56.78 61.94 54.00 48.81 -15.15 83 14 74 0
29OCT26 630.00 P 59.60 59.60 59.60 53.97 -16.00 83 11 18 +7
29OCT26 640.00 P 68.80 71.00 65.04 59.14 -16.84 84 49 117 +30
29OCT26 650.00 P 71.06 71.06 71.06 65.05 -17.32 84 12 128 +12
29OCT26 660.00 P 77.09 77.60 77.09 71.03 -18.13 84 25 125 +25
29OCT26 670.00 P 83.39 83.93 83.39 77.02 -18.94 84 76 115 +30
29OCT26 680.00 P 99.00 101.98 88.98 83.69 -19.25 85 22 925 +18
29OCT26 690.00 P 0.00 0.00 0.00 90.45 -20.00 85 0 26 0
29OCT26 700.00 P 98.00 98.00 98.00 97.23 -20.73 85 1 604 +1
29OCT26 710.00 P 0.00 0.00 0.00 104.51 -20.97 86 0 11 0
29OCT26 720.00 P 0.00 0.00 0.00 112.00 -21.54 86 0 154 0
29OCT26 730.00 P 0.00 0.00 0.00 119.49 -22.20 86 0 125 0
29OCT26 740.00 P 0.00 0.00 0.00 127.25 -22.60 87 0 802 0
29OCT26 750.00 P 0.00 0.00 0.00 135.38 -22.79 88 0 142 0
29OCT26 760.00 P 0.00 0.00 0.00 143.51 -23.35 88 0 114 0
29OCT26 770.00 P 0.00 0.00 0.00 151.66 -23.90 88 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 160.30 -23.97 90 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 168.98 -24.24 91 0 65 0
29OCT26 800.00 P 0.00 0.00 0.00 177.67 -24.69 91 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 186.50 -25.01 92 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 189.93 -30.74 81 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 198.79 -31.25 81 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 213.90 -25.64 95 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 223.22 -25.82 96 1 208 0
29OCT26 860.00 P 0.00 0.00 0.00 232.70 -25.85 97 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 235.14 -33.05 81 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 244.37 -33.58 81 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 253.72 -25.62 81 0 0 0
29OCT26 900.00 P 292.00 292.00 290.00 271.09 -26.41 103 6 36 +6
29OCT26 910.00 P 0.00 0.00 0.00 272.67 -34.65 81 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 282.16 -35.12 81 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 291.72 -25.99 81 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 301.38 -26.01 81 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 311.05 -26.03 81 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 320.73 -26.12 81 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 330.43 -26.22 81 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 340.22 -37.24 81 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 350.03 -27.44 81 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 370.64 -27.06 123 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 370.65 -27.06 89 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 379.52 -26.38 81 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 389.42 -26.39 81 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 399.32 -26.40 81 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 409.23 -26.42 81 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 419.16 -26.44 81 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 429.10 -26.47 81 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 439.07 -40.43 81 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 449.04 -30.47 81 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 472.78 -27.29 146 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 483.07 -27.30 149 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 483.08 -27.30 118 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 489.00 -41.97 0 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 499.00 -31.98 0 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 509.00 -42.57 0 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 519.00 -32.58 0 0 57 0
29OCT26 1,170.00 P 0.00 0.00 0.00 529.00 -43.17 0 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 539.00 -43.47 0 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 549.00 -33.48 0 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 573.50 -12.00 164 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 573.51 -39.86 133 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 579.00 -34.38 0 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 589.00 -26.50 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 599.00 -26.50 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 609.00 -44.50 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 619.00 -45.00 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 629.00 -45.50 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 639.00 -35.51 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 649.00 -26.50 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 659.00 -44.00 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 669.00 -44.00 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 692.50 -30.50 179 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 702.50 -20.51 180 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 702.51 -22.99 144 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 709.00 -26.50 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 719.00 -44.00 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 729.00 -34.01 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 739.00 -44.00 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 749.00 -45.00 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 759.00 -45.00 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 769.00 -35.01 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 779.00 -26.50 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 789.00 -26.50 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 799.00 -26.50 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 809.00 -44.00 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 819.00 -34.01 0 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 829.00 -26.50 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 839.00 -26.50 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 849.00 -43.00 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 859.00 -43.50 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 869.00 -33.51 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 879.00 -44.50 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 889.00 -34.51 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 899.00 -26.50 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 909.00 -26.50 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 919.00 -26.50 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 929.00 -26.50 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 939.00 -43.50 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 949.00 -43.50 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 959.00 -33.51 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 969.00 -26.50 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 979.00 -44.00 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 989.00 -45.00 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 999.00 -35.01 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,009.00 -45.00 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,019.00 -35.01 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,029.00 -43.00 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,039.00 -43.00 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,061.50 -20.51 217 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,061.51 -23.99 174 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,069.00 -26.50 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,079.00 -43.00 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,089.00 -43.00 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,099.00 -33.01 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,109.00 -44.50 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,119.00 -43.00 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,129.00 -33.01 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,139.00 -26.50 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,149.00 -44.00 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,159.00 -34.01 0 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.90 - 86 0 0 -
27NOV26 320.00 P 0.00 0.00 0.00 1.17 -0.52 86 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 1.53 -0.58 86 0 9 0
27NOV26 340.00 P 0.00 0.00 0.00 1.89 -0.83 85 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 2.44 -0.90 86 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 3.07 -1.21 86 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 3.70 -1.50 86 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 4.60 -1.41 86 0 18 0
27NOV26 390.00 P 0.00 0.00 0.00 5.52 -1.76 86 0 0 0
27NOV26 400.00 P 12.50 12.50 12.50 6.56 -2.24 86 2 18 +2
27NOV26 410.00 P 0.00 0.00 0.00 7.85 -2.48 86 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 9.15 -2.96 86 0 3 0
27NOV26 430.00 P 0.00 0.00 0.00 10.69 -3.20 86 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 12.47 -3.52 86 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 14.24 -4.11 86 0 16 0
27NOV26 460.00 P 0.00 0.00 0.00 16.30 -4.41 86 0 12 0
27NOV26 470.00 P 26.71 26.71 26.71 18.65 -4.71 86 1 1 +1
27NOV26 480.00 P 0.00 0.00 0.00 21.00 -5.39 86 0 10 0
27NOV26 490.00 P 0.00 0.00 0.00 23.53 -5.88 86 0 1 0
27NOV26 500.00 P 0.00 0.00 0.00 26.55 -5.97 87 0 39 0
27NOV26 510.00 P 0.00 0.00 0.00 29.56 -6.72 87 0 0 0
27NOV26 520.00 P 40.00 41.40 40.00 32.59 -7.46 87 2 4 -1
27NOV26 530.00 P 0.00 0.00 0.00 36.21 -7.61 87 0 1 0
27NOV26 540.00 P 0.00 0.00 0.00 39.97 -8.03 87 0 24 0
27NOV26 550.00 P 53.00 53.00 53.00 43.73 -8.83 87 1 47 -1
27NOV26 560.00 P 0.00 0.00 0.00 47.59 -9.54 87 0 4 0
27NOV26 570.00 P 0.00 0.00 0.00 52.14 -9.55 87 0 5 0
27NOV26 580.00 P 69.00 72.97 63.82 56.69 -10.13 87 39 61 +21
27NOV26 590.00 P 0.00 0.00 0.00 61.25 -10.94 87 0 5 0
27NOV26 600.00 P 77.88 77.88 77.88 65.94 -11.64 87 5 98 -3
27NOV26 610.00 P 0.00 0.00 0.00 71.31 -11.65 88 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 76.68 -12.13 88 0 118 0
27NOV26 630.00 P 0.00 0.00 0.00 82.05 -12.94 88 1 16 0
27NOV26 640.00 P 0.00 0.00 0.00 87.44 -13.74 88 0 16 0
27NOV26 650.00 P 106.62 106.62 106.61 93.55 -13.83 88 30 141 +30
27NOV26 660.00 P 106.16 106.16 106.16 99.73 -13.97 88 15 147 +15
27NOV26 670.00 P 0.00 0.00 0.00 105.91 -14.75 88 0 84 0
27NOV26 680.00 P 0.00 0.00 0.00 112.10 -15.51 89 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 118.58 -16.00 89 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 125.53 -16.02 89 0 106 0
27NOV26 710.00 P 0.00 0.00 0.00 132.48 -16.34 89 0 45 0
27NOV26 720.00 P 0.00 0.00 0.00 139.44 -17.04 89 0 75 0
27NOV26 730.00 P 160.00 160.00 160.00 146.40 -17.74 90 1 356 +1
27NOV26 740.00 P 0.00 0.00 0.00 153.72 -18.09 90 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 161.37 -18.11 90 0 414 0
27NOV26 760.00 P 0.00 0.00 0.00 169.03 -18.35 90 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 176.69 -18.97 91 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 184.36 -19.58 91 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 192.22 -20.01 91 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 200.49 -20.03 92 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 208.76 -20.07 92 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 217.04 -20.55 92 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 225.33 -21.06 93 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 233.63 -14.14 93 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 242.29 -14.03 94 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 251.08 -21.76 94 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 259.89 -21.82 95 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 268.69 -22.25 95 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 277.51 -22.66 96 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 286.34 -23.06 96 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 295.46 -13.95 97 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 304.68 -23.22 97 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 313.91 -14.00 98 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 323.15 -23.53 99 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 332.39 -23.85 100 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 341.64 -24.17 100 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 351.01 -24.37 101 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 360.57 -24.40 102 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 370.13 -24.43 103 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 370.64 -33.56 89 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 377.94 -26.27 85 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 398.86 -12.63 105 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 398.87 -22.15 90 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 405.98 -24.59 85 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 427.97 -12.15 108 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 427.98 -21.70 92 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 434.57 -24.68 85 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 444.12 -35.38 85 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 453.67 -25.84 85 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 472.78 -27.29 106 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 483.07 -27.30 108 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 483.08 -39.99 87 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 507.00 -26.10 117 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 517.01 -26.13 118 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 517.02 -34.55 100 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 521.40 -30.18 85 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 531.14 -41.03 85 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 540.88 -42.75 85 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 550.66 -43.12 85 0 71 0
27NOV26 1,200.00 P 591.00 606.50 585.00 577.31 -26.62 125 18 151 +18
27NOV26 1,210.00 P 0.00 0.00 0.00 577.32 -36.77 107 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 597.59 -26.67 128 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 597.60 -36.85 110 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 599.89 -44.79 85 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 609.76 -43.74 85 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 619.63 -45.50 85 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 629.51 -44.99 85 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 639.43 -35.08 85 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 649.36 -26.25 85 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 659.29 -43.71 85 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 689.31 -27.09 140 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 692.50 -34.17 130 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 702.50 -24.18 131 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 702.51 -24.18 106 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 709.05 -26.45 85 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 719.02 -43.98 85 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 729.00 -34.01 0 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 739.00 -44.00 0 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 771.47 -22.53 151 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 771.48 -32.52 135 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 771.49 -32.52 108 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 779.00 -26.50 0 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 789.00 -26.50 0 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 799.00 -26.50 0 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 809.00 -51.57 0 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 819.00 -41.58 0 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 829.00 -31.59 0 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 839.00 -26.50 0 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 849.00 -43.00 0 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 859.00 -43.50 0 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 869.00 -33.51 0 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 879.00 -44.50 0 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 889.00 -34.51 0 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 899.00 -54.27 0 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 909.00 -54.57 0 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 919.00 -44.58 0 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 929.00 -34.59 0 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 939.00 -43.50 0 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 949.00 -43.50 0 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 959.00 -33.51 0 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 969.00 -26.50 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 979.00 -44.00 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 989.00 -45.00 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 999.00 -35.01 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,009.00 -45.00 0 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,019.00 -57.87 0 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,029.00 -47.88 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,039.00 -43.00 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,061.50 -20.51 157 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,061.51 -23.99 128 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,069.00 -26.50 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,079.00 -43.00 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,089.00 -43.00 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,099.00 -33.01 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,109.00 -44.50 0 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,119.00 -43.00 0 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,129.00 -33.01 0 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,139.00 -26.50 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,149.00 -57.00 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,159.00 -47.01 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 3.39 - 86 0 0 -
30DEC26 320.00 P 0.00 0.00 0.00 4.07 -1.07 86 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 4.95 -1.14 86 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 5.93 -1.28 86 0 1 0
30DEC26 350.00 P 0.00 0.00 0.00 6.91 -1.64 86 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 8.21 -1.68 86 0 3 0
30DEC26 370.00 P 0.00 0.00 0.00 9.59 -2.17 86 0 4 0
30DEC26 380.00 P 0.00 0.00 0.00 10.97 -2.27 86 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 12.67 -2.85 86 0 76 0
30DEC26 400.00 P 0.00 0.00 0.00 14.54 -2.91 86 0 13 0
30DEC26 410.00 P 0.00 0.00 0.00 16.41 -3.51 86 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 18.42 -3.97 86 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 20.89 -3.98 86 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 23.35 -4.33 86 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 25.82 -5.01 86 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 28.63 -5.36 86 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 31.77 -5.38 86 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 34.92 -5.82 86 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 38.08 -6.56 86 0 1 0
30DEC26 500.00 P 51.62 51.62 51.62 41.55 -7.00 86 1 46 -1
30DEC26 510.00 P 0.00 0.00 0.00 45.45 -7.02 86 0 3 0
30DEC26 520.00 P 64.52 64.52 62.22 49.35 -7.28 87 2 34 0
30DEC26 530.00 P 0.00 0.00 0.00 53.26 -8.07 87 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 57.18 -8.86 87 0 1 0
30DEC26 550.00 P 76.00 76.00 76.00 61.87 -8.89 87 1 35 0
30DEC26 560.00 P 0.00 0.00 0.00 66.57 -8.91 87 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 71.28 -9.44 87 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 75.99 -10.26 87 0 72 0
30DEC26 590.00 P 95.00 95.00 95.00 80.85 -10.92 87 10 45 0
30DEC26 600.00 P 0.00 0.00 0.00 86.37 -10.94 87 0 66 0
30DEC26 610.00 P 0.00 0.00 0.00 91.89 -10.96 87 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 97.41 -11.43 87 0 16 0
30DEC26 630.00 P 0.00 0.00 0.00 102.94 -12.23 88 0 121 0
30DEC26 640.00 P 0.00 0.00 0.00 108.49 -13.01 88 0 33 0
30DEC26 650.00 P 132.50 132.50 132.50 114.74 -13.10 88 5 174 +5
30DEC26 660.00 P 0.00 0.00 0.00 121.06 -13.12 88 0 183 0
30DEC26 670.00 P 0.00 0.00 0.00 127.39 -13.18 88 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 133.72 -13.93 88 0 71 0
30DEC26 690.00 P 0.00 0.00 0.00 140.06 -14.68 88 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 146.56 -15.27 89 0 84 0
30DEC26 710.00 P 0.00 0.00 0.00 153.63 -15.30 89 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 160.72 -15.31 89 0 166 0
30DEC26 730.00 P 0.00 0.00 0.00 167.80 -15.36 89 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 174.89 -16.04 89 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 181.99 -16.71 89 0 65 0
30DEC26 760.00 P 0.00 0.00 0.00 189.11 -17.37 89 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 196.85 -17.42 90 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 204.62 -17.44 90 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 212.40 -17.47 90 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 220.17 -17.75 90 0 125 0
30DEC26 810.00 P 0.00 0.00 0.00 227.96 -18.34 90 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 235.76 -18.92 91 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 243.66 -19.40 91 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 252.03 -19.42 91 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 260.41 -19.44 92 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 268.78 -19.48 92 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 277.17 -19.63 92 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 285.56 -20.12 92 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 293.96 -20.61 93 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 302.37 -21.08 93 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 311.14 -21.21 93 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 320.02 -21.23 94 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 328.90 -21.26 94 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 337.79 -21.29 95 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 346.69 -21.49 95 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 355.59 -21.88 95 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 364.50 -22.27 96 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 373.42 -22.65 96 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 382.61 -22.76 96 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 391.90 -22.79 97 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 401.19 -22.82 97 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 410.49 -13.53 98 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 419.79 -10.00 99 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 429.10 -23.18 99 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 438.42 -13.87 100 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 447.75 -10.03 100 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 457.10 -24.03 101 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 466.68 -24.08 101 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 476.30 -24.10 102 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 485.91 -24.13 102 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 495.53 -24.17 103 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 505.16 -24.20 104 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 514.79 -24.36 104 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 524.43 -24.58 105 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 534.08 -17.49 105 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 543.74 -8.43 106 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 553.48 -18.69 107 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 563.33 -25.15 108 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 573.19 -25.18 108 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 583.05 -25.21 109 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 592.92 -25.24 110 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 602.79 -21.47 111 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 612.67 -25.38 112 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 622.56 -25.52 112 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 632.45 -21.05 113 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 642.35 -25.81 114 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 652.27 -25.94 115 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 662.29 -15.93 116 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 672.33 -25.99 117 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 682.36 -26.03 118 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 692.41 -23.99 118 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 702.46 -24.21 119 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 712.51 -26.13 120 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 722.57 -16.08 121 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 732.64 -6.02 122 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 742.71 -26.39 123 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 752.80 -16.31 124 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 762.89 -20.11 124 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 773.02 -20.98 125 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 783.19 -20.81 126 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 793.35 -10.66 127 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 803.52 -2.51 128 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 813.69 -2.24 129 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 823.88 -1.97 130 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 834.07 -26.50 131 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 844.26 -26.83 132 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 854.46 -16.64 133 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 864.66 -6.45 134 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 874.87 -17.13 135 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 885.08 -17.42 136 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 895.32 -27.08 137 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 905.58 -17.92 138 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 915.84 -7.67 139 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 926.10 -27.17 140 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 936.36 -27.21 141 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 946.62 -16.96 142 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 956.89 -6.70 143 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 967.17 -15.33 144 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 977.47 -15.03 145 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 987.77 -4.74 146 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 998.07 +2.57 147 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,008.37 -14.63 148 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,018.67 -15.33 149 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,028.97 -5.04 150 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,039.27 -14.73 151 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,049.57 -27.30 152 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,059.87 -17.01 153 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,070.17 -11.83 154 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,080.47 -1.54 155 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,090.77 +5.27 156 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,101.07 +5.57 157 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,111.37 -10.63 158 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,121.67 -10.33 159 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,131.97 -0.04 160 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,131.98 -21.52 148 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,131.99 -30.01 134 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,132.00 -30.01 113 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,173.17 +7.67 163 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,183.47 -22.53 164 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,193.77 -12.24 165 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 6.30 - 85 0 0 -
28JAN27 320.00 P 0.00 0.00 0.00 7.30 - 85 0 0 -
28JAN27 330.00 P 0.00 0.00 0.00 8.62 - 85 0 0 -
28JAN27 340.00 P 0.00 0.00 0.00 10.02 - 85 0 0 -
28JAN27 350.00 P 0.00 0.00 0.00 11.42 - 85 0 0 -
28JAN27 360.00 P 0.00 0.00 0.00 13.06 - 85 0 0 -
28JAN27 370.00 P 0.00 0.00 0.00 14.95 - 85 0 0 -
28JAN27 380.00 P 0.00 0.00 0.00 16.85 - 85 0 0 -
28JAN27 390.00 P 0.00 0.00 0.00 18.74 - 85 0 0 -
28JAN27 400.00 P 0.00 0.00 0.00 21.74 - 86 0 0 -
28JAN27 410.00 P 0.00 0.00 0.00 24.30 - 86 0 0 -
28JAN27 420.00 P 0.00 0.00 0.00 26.86 - 86 0 0 -
28JAN27 430.00 P 0.00 0.00 0.00 29.42 - 86 0 0 -
28JAN27 440.00 P 0.00 0.00 0.00 32.50 - 86 0 0 -
28JAN27 450.00 P 0.00 0.00 0.00 35.75 - 86 0 0 -
28JAN27 460.00 P 0.00 0.00 0.00 39.00 - 86 0 0 -
28JAN27 470.00 P 0.00 0.00 0.00 42.25 - 86 0 0 -
28JAN27 480.00 P 0.00 0.00 0.00 45.73 - 86 0 0 -
28JAN27 490.00 P 0.00 0.00 0.00 49.74 - 87 0 0 -
28JAN27 500.00 P 0.00 0.00 0.00 53.75 - 87 0 0 -
28JAN27 510.00 P 0.00 0.00 0.00 57.76 - 87 0 0 -
28JAN27 520.00 P 0.00 0.00 0.00 61.78 - 87 0 0 -
28JAN27 530.00 P 0.00 0.00 0.00 66.09 - 87 0 0 -
28JAN27 540.00 P 0.00 0.00 0.00 70.90 - 87 0 0 -
28JAN27 550.00 P 0.00 0.00 0.00 75.71 - 87 0 0 -
28JAN27 560.00 P 0.00 0.00 0.00 80.53 - 87 0 0 -
28JAN27 570.00 P 0.00 0.00 0.00 85.35 - 87 0 0 -
28JAN27 580.00 P 0.00 0.00 0.00 90.19 - 87 0 0 -
28JAN27 590.00 P 0.00 0.00 0.00 95.75 - 87 0 0 -
28JAN27 600.00 P 0.00 0.00 0.00 101.38 - 87 0 0 -
28JAN27 610.00 P 128.89 129.06 128.89 107.02 - 87 30 30 -
28JAN27 620.00 P 135.12 135.55 135.12 112.65 - 88 45 45 -
28JAN27 630.00 P 141.50 142.00 141.50 118.30 - 88 75 75 -
28JAN27 640.00 P 148.00 148.56 147.72 123.96 - 88 120 120 -
28JAN27 650.00 P 0.00 0.00 0.00 130.32 - 88 0 0 -
28JAN27 660.00 P 0.00 0.00 0.00 136.75 - 88 0 0 -
28JAN27 670.00 P 0.00 0.00 0.00 143.18 - 88 0 0 -
28JAN27 680.00 P 0.00 0.00 0.00 149.61 - 88 0 0 -
28JAN27 690.00 P 0.00 0.00 0.00 156.05 - 88 0 0 -
28JAN27 700.00 P 0.00 0.00 0.00 162.50 - 88 0 0 -
28JAN27 710.00 P 0.00 0.00 0.00 169.19 - 89 0 0 -
28JAN27 720.00 P 0.00 0.00 0.00 176.36 - 89 0 0 -
28JAN27 730.00 P 0.00 0.00 0.00 183.54 - 89 0 0 -
28JAN27 740.00 P 0.00 0.00 0.00 190.72 - 89 0 0 -
28JAN27 750.00 P 0.00 0.00 0.00 197.90 - 89 0 0 -
28JAN27 760.00 P 0.00 0.00 0.00 205.10 - 89 0 0 -
28JAN27 770.00 P 0.00 0.00 0.00 212.30 - 89 0 0 -
28JAN27 780.00 P 0.00 0.00 0.00 219.53 - 89 0 0 -
28JAN27 790.00 P 0.00 0.00 0.00 227.37 - 90 0 0 -
28JAN27 800.00 P 0.00 0.00 0.00 235.22 - 90 0 0 -
28JAN27 810.00 P 0.00 0.00 0.00 243.08 - 90 0 0 -
28JAN27 820.00 P 0.00 0.00 0.00 250.94 - 90 0 0 -
28JAN27 830.00 P 0.00 0.00 0.00 258.81 - 90 0 0 -
28JAN27 840.00 P 0.00 0.00 0.00 266.69 - 91 0 0 -
28JAN27 850.00 P 0.00 0.00 0.00 274.57 - 91 0 0 -
28JAN27 860.00 P 0.00 0.00 0.00 282.48 - 91 0 0 -
28JAN27 870.00 P 0.00 0.00 0.00 290.89 - 91 0 0 -
28JAN27 880.00 P 0.00 0.00 0.00 299.33 - 92 0 0 -
28JAN27 890.00 P 0.00 0.00 0.00 307.77 - 92 0 0 -
28JAN27 900.00 P 0.00 0.00 0.00 316.22 - 92 0 0 -
28JAN27 910.00 P 0.00 0.00 0.00 324.68 - 92 0 0 -
30MAR27 310.00 P 0.00 0.00 0.00 12.49 - 83 0 0 -
30MAR27 320.00 P 0.00 0.00 0.00 14.17 -2.19 83 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 16.17 -2.20 83 0 1 0
30MAR27 340.00 P 0.00 0.00 0.00 18.18 -2.21 83 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 20.18 -2.78 83 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 22.44 -3.13 83 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 25.05 -3.13 83 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 27.66 -3.14 83 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 30.27 -3.61 83 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 32.90 -4.27 83 0 6 0
30MAR27 410.00 P 0.00 0.00 0.00 36.17 -4.30 83 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 40.65 -3.12 84 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 44.04 -4.46 84 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 47.44 -5.13 84 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 50.86 -5.88 84 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 55.00 -5.90 84 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 59.16 -5.92 84 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 63.33 -5.93 84 0 100 0
30MAR27 490.00 P 0.00 0.00 0.00 67.50 -6.33 84 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 71.68 -7.12 85 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 76.15 -7.62 84 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 81.12 -7.63 85 1 1 +1
30MAR27 530.00 P 0.00 0.00 0.00 86.09 -7.65 85 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 91.06 -7.67 85 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 96.04 -8.02 85 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 101.03 -8.81 85 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 106.07 -9.56 85 0 15 0
30MAR27 580.00 P 137.38 137.38 137.38 111.85 -9.57 85 15 15 +15
30MAR27 590.00 P 146.63 146.63 146.63 117.63 -9.59 85 15 15 +15
30MAR27 600.00 P 0.00 0.00 0.00 123.42 -9.60 85 0 2 0
30MAR27 610.00 P 0.00 0.00 0.00 129.21 -9.63 85 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 135.01 -10.09 85 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 140.81 -10.86 85 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 146.64 -11.61 85 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 153.15 -11.68 86 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 159.73 -11.69 86 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 166.30 -11.71 86 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 172.88 -11.73 86 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 179.46 -11.78 86 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 186.06 -12.41 86 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 192.66 -13.12 86 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 199.29 -13.80 86 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 206.54 -13.87 86 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 207.62 -20.11 83 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 214.72 -20.34 83 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 221.82 -20.58 83 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 228.92 -20.83 83 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 236.04 -21.23 83 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 243.16 -22.08 83 0 15 0
30MAR27 800.00 P 270.00 270.00 270.00 250.29 -22.92 83 10 34 +10
30MAR27 810.00 P 0.00 0.00 0.00 257.45 -15.77 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 265.14 -24.02 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 272.87 -16.30 83 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 280.61 -15.64 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 288.36 -15.66 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 296.10 -15.69 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 303.86 -15.73 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 311.62 -16.02 83 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 319.39 -16.54 83 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 327.17 -17.05 83 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 334.97 -17.55 83 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 353.46 -7.36 89 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 353.47 -15.66 84 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 359.75 -17.69 83 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 368.04 -17.72 83 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 376.35 -17.74 83 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 384.65 -17.78 83 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 392.96 -17.83 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 413.32 -6.06 90 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 413.33 -14.80 85 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 417.95 -18.93 83 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 426.31 -19.33 83 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 434.84 -19.57 83 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 443.59 -19.59 83 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 465.91 -20.20 92 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 474.93 -20.22 92 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 474.94 -20.22 86 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 478.63 -19.69 83 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 487.40 -19.73 83 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 496.18 -19.77 83 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 520.11 -20.49 93 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 520.12 -20.49 87 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 522.56 -20.54 83 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 531.37 -20.87 83 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 540.20 -21.17 83 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 549.22 -21.29 83 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 558.34 -21.32 83 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 567.47 -21.34 83 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 593.90 -22.01 95 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 603.31 -12.61 95 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 603.32 -14.84 90 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 604.02 -21.46 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 613.17 -24.88 83 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 622.56 -25.52 83 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 632.45 -21.05 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 642.35 -25.81 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 652.27 -25.94 85 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 662.29 -19.13 86 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 672.33 -25.99 86 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 682.36 -26.03 87 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 692.41 -23.99 88 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 702.46 -24.21 88 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 712.51 -26.13 89 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 722.57 -16.08 90 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 732.64 -14.89 90 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 742.71 -26.39 91 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 752.80 -16.31 92 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 762.89 -20.11 92 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 773.02 -20.98 93 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 783.19 -20.81 94 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 793.35 -11.21 94 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 803.52 -10.68 95 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 813.69 -10.15 96 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 823.88 -9.61 97 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 834.07 -26.50 97 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 844.26 -26.83 98 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 854.46 -16.64 99 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 864.66 -7.46 99 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 874.87 -17.13 100 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 885.08 -17.42 101 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 895.32 -27.08 102 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 905.58 -17.92 102 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 915.84 -7.67 103 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 926.10 -27.17 104 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 936.36 -27.21 105 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 946.62 -16.96 105 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 956.89 -6.70 106 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 967.17 -15.33 107 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 977.47 -15.03 108 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 987.77 -4.74 108 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 998.07 -0.48 109 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,008.37 -14.63 110 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,018.67 -15.33 110 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,028.97 -5.04 111 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,039.27 -14.73 112 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,049.57 -27.30 113 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,059.87 -17.01 113 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,070.17 -11.83 114 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,080.47 -1.54 115 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,090.77 +3.71 115 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,101.07 +4.15 116 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,111.37 -10.63 117 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,121.67 -10.33 118 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,131.97 -0.04 118 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,131.98 -21.52 110 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,131.99 -30.01 101 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,132.00 -30.01 86 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,173.17 +7.07 121 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,183.47 -22.53 122 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,193.77 -12.24 122 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 20.88 - 79 0 0 -
29JUN27 320.00 P 0.00 0.00 0.00 23.01 -23.21 79 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 25.69 -24.34 79 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 28.43 -25.40 79 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 31.17 -26.46 79 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 33.91 -27.54 79 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 36.77 -29.01 79 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 41.41 -28.94 80 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 44.94 -29.98 81 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 48.49 -31.01 81 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 52.03 -32.05 81 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 55.59 -33.07 81 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 59.67 -33.10 81 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 63.99 -33.84 81 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 68.30 -34.69 81 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 72.63 -35.65 81 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 76.95 -36.74 81 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 81.29 -37.81 81 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 85.97 -38.75 81 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 91.09 -39.36 81 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 96.21 -39.94 81 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 101.34 -40.76 81 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 106.48 -41.59 81 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 111.62 -42.56 81 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 116.77 -43.62 81 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 122.10 -44.63 81 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 128.03 -45.01 81 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 133.96 -43.65 81 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 139.90 -47.43 82 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 145.84 -45.00 82 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 151.79 -45.82 82 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 157.74 -46.67 82 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 163.71 -47.63 82 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 169.71 -51.57 82 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 176.36 -52.06 82 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 183.07 -51.86 82 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 189.79 -50.14 82 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 196.50 -53.06 82 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 203.22 -53.77 82 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 209.95 -52.11 82 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 216.69 -52.93 82 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 223.44 -56.11 82 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 230.21 -57.04 83 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 237.28 -57.74 83 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 244.70 -58.15 83 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 252.13 -58.58 83 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 259.57 -56.74 83 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 267.01 -59.19 83 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 274.45 -51.76 83 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 281.91 -49.85 83 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 281.92 -57.37 80 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 288.19 -58.64 79 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 295.46 -58.92 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 302.74 -59.19 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 310.33 -59.15 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 318.16 -58.89 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 326.00 -58.65 79 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 333.84 -58.82 79 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 341.69 -59.06 79 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 349.54 -59.30 79 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 357.40 -59.54 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 365.27 -59.77 79 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 373.14 -60.00 79 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 381.03 -60.22 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 388.92 -60.44 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 396.83 -60.64 79 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 404.78 -60.81 79 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 413.14 -60.58 79 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 421.51 -60.34 79 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 429.89 -60.09 79 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 438.27 -59.85 79 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 446.66 -59.61 79 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 455.05 -74.82 79 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 463.45 -66.43 79 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 471.86 -59.40 79 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 480.27 -59.57 79 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 488.69 -59.73 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 497.12 -59.89 79 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 505.56 -77.01 79 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 514.01 -68.57 79 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 538.15 -62.12 87 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 547.11 -62.02 87 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 547.12 -70.87 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 548.82 -69.18 79 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 557.65 -78.07 79 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 566.48 -78.11 79 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 575.32 -69.28 79 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 584.16 -78.19 79 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 593.90 -68.46 80 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 603.31 -59.06 80 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 610.73 -58.23 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 619.60 -58.01 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 628.48 -57.79 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 637.36 -57.67 79 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 646.25 -57.76 79 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 655.16 -57.83 79 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 664.07 -57.90 79 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 673.04 -57.92 79 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 682.22 -57.72 79 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 691.40 -57.54 79 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 700.59 -57.34 79 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 709.78 -57.15 79 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 718.98 -56.94 79 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 728.18 -56.75 79 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 737.39 -56.54 79 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 746.60 -56.34 79 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 755.81 -56.14 79 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 765.04 -55.93 79 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 774.27 -55.72 79 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 783.50 -55.51 79 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 793.35 -54.69 80 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 803.52 -53.56 80 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 813.69 -52.42 81 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 823.88 -51.28 82 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 834.07 -50.14 82 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 844.26 -49.01 83 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 854.46 -47.88 83 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 864.66 -46.89 84 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 874.87 -45.98 85 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 885.08 -45.06 85 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 895.32 -44.12 86 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 905.58 -43.16 86 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 915.84 -42.21 87 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 926.10 -41.25 88 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 936.36 -40.30 88 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 946.62 -39.35 89 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 956.89 -38.40 90 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 967.17 -37.44 90 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 977.47 -36.46 91 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 987.77 -35.48 91 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 998.07 -34.50 92 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,008.37 -33.53 93 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,018.67 -32.56 93 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,028.97 -31.60 94 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,039.27 -30.64 94 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,049.57 -29.68 95 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,059.87 -28.73 96 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,070.17 -27.78 96 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,080.47 -26.83 97 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,090.77 -25.89 97 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,101.07 -24.95 98 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,111.37 -24.02 99 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,121.67 -23.09 99 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,131.97 -22.18 100 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,131.98 -31.55 93 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,131.99 -41.00 86 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,135.45 -47.08 79 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,173.17 -18.90 102 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,183.47 -22.53 102 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,193.77 -17.38 103 0 0 0
29SEP27 310.00 P 52.00 52.00 52.00 52.99 - 99 2 2 -
29SEP27 320.00 P 0.00 0.00 0.00 56.97 -3.39 99 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 60.97 -3.40 99 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 64.97 -3.65 99 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 68.98 -4.40 99 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 73.56 -4.59 99 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 78.32 -4.60 99 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 83.08 -4.62 99 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 87.84 -4.64 99 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 92.61 -1.74 99 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 96.12 -3.39 98 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 101.03 -3.75 98 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 106.08 -3.99 98 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 111.53 -3.52 98 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 116.78 -3.66 98 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 122.12 -3.71 98 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 127.09 -4.14 98 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 133.01 -3.62 98 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 138.65 -3.85 98 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 141.44 -8.21 97 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 147.63 -8.09 97 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 155.44 -6.26 98 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 159.50 -8.29 97 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 167.49 -6.61 98 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 173.91 -8.09 98 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 179.98 -8.54 98 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 187.95 -7.16 99 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 194.32 -7.46 99 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 200.77 -4.25 99 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 207.31 -4.52 99 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 214.57 -7.52 99 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 221.17 -7.91 100 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 227.97 -8.08 100 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 233.02 -10.14 99 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 239.97 -10.41 99 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 246.81 -10.87 99 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 253.89 -11.00 99 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 261.62 -10.69 99 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 268.78 -11.02 99 0 0 0
29SEP27 700.00 P 280.00 280.00 280.00 276.07 -10.64 100 1 2 +1
29SEP27 710.00 P 0.00 0.00 0.00 283.41 -10.91 100 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 290.87 -11.09 100 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 298.36 -11.34 100 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 305.93 -11.56 100 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 313.56 -11.77 101 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 321.78 -11.59 101 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 327.74 -13.51 101 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 335.76 -12.76 101 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 343.59 -12.94 101 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 351.59 -10.38 101 0 2 0
29SEP27 810.00 P 0.00 0.00 0.00 359.68 -10.61 101 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 367.70 -10.50 102 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 375.49 -11.12 102 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 383.58 -13.50 102 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 391.70 -14.60 102 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 399.88 -6.43 102 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 408.10 -3.70 102 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 415.98 -3.52 102 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 415.99 -11.22 99 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 422.81 -12.12 99 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 430.50 -12.16 99 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 438.20 -12.40 99 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 445.90 -12.91 99 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 453.62 -13.40 99 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 461.35 -13.88 99 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 469.38 -14.07 99 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 477.58 -14.08 99 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 485.79 -14.09 99 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 494.00 -14.11 99 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 502.21 -14.12 99 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 510.42 -14.14 99 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 518.63 -14.17 99 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 526.85 -14.19 99 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 535.08 -14.20 99 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 543.30 -14.23 99 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 551.53 -14.26 99 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 559.77 -14.27 99 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 568.01 -14.30 99 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 576.25 -14.34 99 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 584.50 -14.37 99 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 592.75 -14.41 99 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 601.01 -14.52 99 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 609.27 -14.93 99 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 617.55 -15.32 99 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 625.83 -15.72 99 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 634.13 -16.10 99 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 642.65 -16.26 99 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 651.32 -16.27 99 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 659.99 -16.29 99 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 668.67 -16.30 99 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 677.34 -16.32 99 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 686.02 -16.34 99 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 694.70 -16.35 99 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 703.38 -16.38 99 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 712.07 -16.39 99 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 720.76 -16.42 99 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 729.45 -16.44 99 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 738.15 -16.46 99 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 746.85 -16.48 99 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 755.55 -16.51 99 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 764.26 -16.54 99 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 772.97 -16.57 99 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 781.69 -16.59 99 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 790.41 -16.62 99 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 799.13 -16.66 99 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 807.86 -16.70 99 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 816.59 -16.87 99 0 0 0
TOTAL PUT 2,535 22,572 +603
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$ 4.915
02OCT26 3.85 C 0.00 0.00 0.00 1.07 - 164 0 0 -
02OCT26 3.90 C 0.00 0.00 0.00 1.02 +0.07 156 0 0 0
02OCT26 3.95 C 0.00 0.00 0.00 0.97 +0.07 149 0 0 0
02OCT26 4.00 C 0.00 0.00 0.00 0.92 +0.07 141 0 0 0
02OCT26 4.05 C 0.00 0.00 0.00 0.87 +0.07 134 0 0 0
02OCT26 4.10 C 0.00 0.00 0.00 0.82 +0.07 127 0 0 0
02OCT26 4.15 C 0.00 0.00 0.00 0.77 +0.07 119 0 0 0
02OCT26 4.20 C 0.00 0.00 0.00 0.72 +0.07 112 0 0 0
02OCT26 4.25 C 0.00 0.00 0.00 0.67 +0.07 105 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.62 +0.07 98 0 0 0
02OCT26 4.35 C 0.00 0.00 0.00 0.57 +0.07 91 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.52 +0.07 83 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.47 +0.07 76 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.42 +0.07 69 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.37 +0.07 62 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.33 +0.08 73 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.27 +0.05 47 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.23 +0.06 56 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
02OCT26 4.85 C 0.06 0.06 0.06 0.09 +0.01 34 1 1 +1
02OCT26 4.90 C 0.04 0.04 0.04 0.07 +0.01 42 1 1 +1
02OCT26 4.95 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
02OCT26 5.00 C 0.02 0.02 0.02 0.03 0.00 43 30 30 +30
02OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
02OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
02OCT26 5.30 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
02OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 219 0 19 0
02OCT26 6.80 C 0.15 0.15 0.15 0.01 0.00 227 33 33 +33
02OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 235 0 36 0
02OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 243 0 33 0
02OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
09OCT26 3.85 C 0.00 0.00 0.00 1.07 - 69 0 0 -
09OCT26 3.90 C 0.00 0.00 0.00 1.02 +0.07 66 0 0 0
09OCT26 3.95 C 0.00 0.00 0.00 0.97 +0.07 63 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.92 +0.07 59 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.87 +0.07 56 0 0 0
09OCT26 4.10 C 0.00 0.00 0.00 0.82 +0.07 53 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.77 +0.07 49 0 0 0
09OCT26 4.20 C 0.00 0.00 0.00 0.72 +0.07 46 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.67 +0.07 43 0 0 0
09OCT26 4.30 C 0.00 0.00 0.00 0.62 +0.07 40 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.59 +0.08 61 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.53 +0.06 48 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.48 +0.06 45 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.44 +0.06 48 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.41 +0.07 55 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.35 +0.04 45 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.33 +0.06 53 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.29 +0.05 52 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.25 +0.04 49 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
09OCT26 4.85 C 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
09OCT26 4.90 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
09OCT26 4.95 C 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
09OCT26 5.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
09OCT26 5.10 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
09OCT26 5.20 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
09OCT26 5.30 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
09OCT26 5.40 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
09OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.04 - 52 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.95 +0.06 53 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.88 +0.08 60 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.79 +0.07 58 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.71 +0.06 57 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.64 +0.07 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.56 +0.05 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.49 +0.05 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.43 +0.05 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.37 +0.03 55 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.32 +0.03 55 0 5 0
29OCT26 5.00 C 0.25 0.25 0.25 0.27 +0.02 54 1 67 +1
29OCT26 5.25 C 0.00 0.00 0.00 0.18 +0.01 55 0 47 0
29OCT26 5.50 C 0.11 0.11 0.11 0.12 +0.01 56 17 91 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 0.00 55 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 0.00 58 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.03 0.00 58 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 59 0 75 0
29OCT26 6.75 C 0.01 0.01 0.01 0.01 0.00 58 60 136 +60
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
27NOV26 3.90 C 0.00 0.00 0.00 1.14 - 64 0 0 -
27NOV26 4.00 C 0.00 0.00 0.00 1.07 +0.07 65 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.99 +0.06 64 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.92 +0.06 64 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.85 +0.06 63 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.79 +0.06 64 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.72 +0.05 63 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.66 +0.04 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.61 +0.04 63 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.56 +0.04 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.51 +0.03 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.46 +0.02 62 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.36 +0.01 62 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.27 -0.01 60 0 16 0
27NOV26 5.75 C 0.22 0.22 0.22 0.22 +0.01 62 12 68 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 0.00 62 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 0.00 63 0 163 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 0.00 63 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 0.00 64 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 0.00 64 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 0.00 62 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 0.00 62 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.23 - 64 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 1.16 +0.06 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 +0.06 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.06 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.95 +0.04 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 +0.06 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 +0.05 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 +0.04 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 +0.03 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 +0.03 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 +0.06 64 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 +0.04 65 0 30 0
30DEC26 5.25 C 0.47 0.47 0.47 0.51 +0.05 64 10 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 +0.03 64 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 +0.03 65 0 90 0
30DEC26 6.00 C 0.27 0.28 0.27 0.29 +0.02 64 2 158 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.25 +0.03 65 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.03 65 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.02 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.02 65 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 66 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.02 66 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 66 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.31 - 65 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 1.25 - 66 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 1.18 - 65 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 1.11 - 64 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 1.05 - 64 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 0.99 - 64 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 0.93 - 63 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 0.88 - 63 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 0.83 - 63 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 0.80 - 65 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 0.76 - 65 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 0.71 - 64 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 0.62 - 65 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 0.53 - 65 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 0.46 - 65 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 0.40 - 65 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 0.34 - 65 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.29 - 65 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.25 - 65 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.47 - 68 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 1.41 +0.06 67 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.35 +0.07 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 +0.06 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.23 +0.06 66 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.17 +0.05 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.10 +0.02 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 +0.05 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 +0.04 67 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.05 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 +0.04 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 +0.04 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 +0.04 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 +0.04 66 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 +0.03 67 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 +0.03 67 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 +0.02 67 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.03 67 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 +0.02 67 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.02 67 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.02 67 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.01 67 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.01 67 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.01 66 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 +0.01 67 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.01 67 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 +0.01 67 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 1.65 - 68 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 1.60 +0.05 68 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.54 +0.04 67 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.51 +0.06 69 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.44 +0.04 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 +0.04 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.36 +0.05 68 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 +0.05 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 +0.04 68 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 +0.04 68 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.20 +0.05 69 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.16 +0.05 68 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.07 +0.04 68 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.99 +0.04 69 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.91 +0.04 68 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.84 +0.03 68 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 +0.03 69 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 +0.03 69 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.67 +0.03 69 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.61 +0.02 68 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.57 +0.02 69 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.52 +0.01 68 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 +0.01 68 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 +0.02 69 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 +0.02 68 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 +0.02 68 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.35 +0.02 68 0 4 0
29SEP27 3.90 C 0.00 0.00 0.00 1.82 - 69 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 1.77 +0.05 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.72 +0.05 68 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.67 +0.04 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.63 +0.05 69 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.58 +0.04 68 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.54 +0.04 68 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.50 +0.04 68 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.46 +0.04 68 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.44 +0.05 69 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.40 +0.05 69 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.36 +0.04 69 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.28 +0.05 70 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.20 +0.05 70 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.12 +0.04 69 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.05 +0.04 69 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.99 +0.04 70 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.93 +0.04 70 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.88 +0.04 70 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.82 +0.03 69 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.77 +0.04 69 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.71 +0.03 69 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.66 +0.02 68 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.62 +0.02 68 0 0 0
TOTAL CALL 167 3,122 +128
02OCT26 3.85 P 0.00 0.00 0.00 0.01 - 189 0 0 -
02OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
02OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.01 67 0 10 0
02OCT26 4.65 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.05 42 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 0.03 -0.06 39 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 0.05 -0.07 39 0 2 0
02OCT26 4.95 P 0.00 0.00 0.00 0.08 -0.07 42 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 0.12 -0.07 47 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 0.19 -0.09 36 0 5 0
02OCT26 5.20 P 0.00 0.00 0.00 0.29 -0.08 50 0 0 0
02OCT26 5.30 P 0.00 0.00 0.00 0.39 -0.07 63 0 0 0
02OCT26 5.40 P 0.00 0.00 0.00 0.49 -0.07 75 0 0 0
02OCT26 5.50 P 0.00 0.00 0.00 0.59 -0.07 87 0 0 0
02OCT26 5.60 P 0.00 0.00 0.00 0.69 -0.07 98 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.79 -0.07 109 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.89 -0.07 119 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 0.99 -0.07 129 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 1.09 -0.07 139 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 1.19 -0.07 148 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 1.29 -0.07 158 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 1.39 -0.07 167 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 1.49 -0.07 175 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 1.59 -0.07 184 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 1.69 -0.07 192 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 1.79 -0.07 200 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 1.89 -0.07 208 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 1.99 -0.07 216 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 2.09 -0.07 223 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 2.19 -0.07 231 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 2.29 -0.07 238 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 2.39 -0.07 246 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.01 - 89 0 0 -
09OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
09OCT26 4.45 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
09OCT26 4.75 P 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
09OCT26 4.80 P 0.00 0.00 0.00 0.09 -0.05 46 0 80 0
09OCT26 4.85 P 0.00 0.00 0.00 0.11 -0.06 46 0 0 0
09OCT26 4.90 P 0.00 0.00 0.00 0.14 -0.06 48 0 0 0
09OCT26 4.95 P 0.00 0.00 0.00 0.16 -0.06 46 0 0 0
09OCT26 5.00 P 0.00 0.00 0.00 0.19 -0.07 46 0 0 0
09OCT26 5.10 P 0.00 0.00 0.00 0.25 -0.08 44 0 0 0
09OCT26 5.20 P 0.00 0.00 0.00 0.34 -0.05 50 0 10 0
09OCT26 5.30 P 0.00 0.00 0.00 0.42 -0.06 50 0 0 0
09OCT26 5.40 P 0.00 0.00 0.00 0.51 -0.08 52 0 0 0
09OCT26 5.50 P 0.00 0.00 0.00 0.59 -0.09 43 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.70 -0.08 59 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.79 -0.08 54 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.89 -0.07 59 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 0.99 -0.07 64 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 1.09 -0.07 68 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 1.19 -0.07 73 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 1.29 -0.07 77 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 1.39 -0.07 82 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 1.49 -0.07 86 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 1.59 -0.07 90 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 1.69 -0.07 94 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 1.79 -0.07 98 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 1.89 -0.07 102 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 1.99 -0.07 106 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 2.09 -0.07 110 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 2.19 -0.07 113 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.02 - 55 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29OCT26 4.20 P 0.06 0.06 0.06 0.06 -0.02 56 2 1 -1
29OCT26 4.30 P 0.00 0.00 0.00 0.08 -0.03 56 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.04 55 0 55 0
29OCT26 4.60 P 0.21 0.21 0.21 0.17 -0.03 57 10 70 +10
29OCT26 4.70 P 0.00 0.00 0.00 0.19 -0.06 53 0 11 0
29OCT26 4.80 P 0.00 0.00 0.00 0.25 -0.05 56 0 6 0
29OCT26 4.90 P 0.35 0.35 0.35 0.29 -0.06 54 15 50 +15
29OCT26 5.00 P 0.00 0.00 0.00 0.35 -0.05 55 0 58 0
29OCT26 5.25 P 0.58 0.58 0.58 0.49 -0.07 52 5 95 +5
29OCT26 5.50 P 0.00 0.00 0.00 0.69 -0.08 55 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.90 -0.08 56 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.13 -0.07 60 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.36 -0.06 60 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.60 -0.07 62 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.84 -0.08 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.09 -0.07 66 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.34 -0.07 71 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.59 -0.07 76 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.84 -0.07 81 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.09 -0.07 86 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.34 -0.07 91 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.59 -0.07 95 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.84 -0.07 99 0 60 0
27NOV26 3.90 P 0.00 0.00 0.00 0.10 - 62 0 0 -
27NOV26 4.00 P 0.13 0.13 0.13 0.13 -0.03 64 100 100 +100
27NOV26 4.10 P 0.00 0.00 0.00 0.15 -0.03 62 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.18 -0.04 63 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.21 -0.04 62 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.25 -0.04 63 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.28 -0.05 62 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 -0.06 60 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.37 -0.05 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 -0.05 62 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.46 -0.07 61 0 131 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 -0.06 61 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.67 -0.08 61 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.85 -0.08 63 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.04 -0.08 63 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.24 -0.08 64 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.45 -0.06 64 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.67 -0.09 64 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.90 -0.08 66 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.13 -0.09 66 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.36 -0.09 64 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.60 -0.10 64 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.85 -0.09 68 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.09 -0.09 65 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.34 -0.09 68 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.59 -0.07 72 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.84 -0.07 75 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 - 64 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 65 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 0.00 66 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.01 65 0 22 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.02 64 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.03 64 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.03 63 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.03 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.05 63 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.05 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.05 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.06 63 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.06 64 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.05 64 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.07 65 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.08 65 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 -0.09 64 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 -0.09 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 -0.08 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 -0.09 65 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 -0.09 66 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 -0.10 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.88 -0.09 65 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.12 -0.09 66 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.35 -0.09 63 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.60 -0.09 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.84 -0.07 63 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.26 - 66 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.29 - 65 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.33 - 65 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.37 - 66 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.40 - 64 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.44 - 64 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.49 - 65 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.54 - 65 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.58 - 64 0 0 -
28JAN27 4.80 P 0.67 0.67 0.67 0.64 - 64 1 1 -
28JAN27 4.90 P 0.00 0.00 0.00 0.69 - 64 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.75 - 64 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.90 - 64 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 1.07 - 65 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 1.26 - 66 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 1.44 - 66 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 1.63 - 66 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 1.84 - 66 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 2.05 - 67 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.39 - 66 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.43 -0.03 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.03 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 -0.03 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 -0.04 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 -0.03 66 0 0 0
30MAR27 4.50 P 0.67 0.67 0.67 0.65 -0.03 66 2 2 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.69 -0.05 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 -0.04 66 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 -0.04 65 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.86 -0.04 66 0 0 0
30MAR27 5.00 P 0.97 0.97 0.95 0.93 -0.03 66 60 60 +60
30MAR27 5.25 P 0.00 0.00 0.00 1.07 -0.05 65 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 -0.04 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 -0.05 67 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 -0.05 68 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.78 -0.07 66 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 -0.08 66 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.18 -0.07 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 -0.08 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 -0.08 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 -0.07 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.03 -0.07 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 -0.05 67 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.47 -0.06 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.70 -0.06 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.93 -0.06 67 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 - 68 0 0 -
29JUN27 4.00 P 0.00 0.00 0.00 0.60 -0.02 68 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 -0.03 67 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.69 -0.03 67 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.74 -0.03 67 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 -0.03 67 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 -0.03 67 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 -0.04 67 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 -0.04 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.00 -0.04 67 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.06 -0.05 67 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.12 -0.04 67 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 -0.05 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.44 -0.05 67 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 -0.05 67 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 -0.06 67 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.98 -0.05 68 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.16 -0.06 67 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 -0.05 67 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.56 -0.05 68 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 -0.06 67 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.97 -0.05 67 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.18 -0.05 68 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.39 -0.06 67 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.61 -0.06 67 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.83 -0.06 68 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.05 -0.06 68 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.70 - 69 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.75 -0.03 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.79 -0.04 68 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.84 -0.04 68 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.88 -0.01 68 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.93 -0.02 67 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 -0.03 67 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.06 -0.03 68 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.13 0.00 69 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.14 -0.05 66 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.20 -0.05 66 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.29 -0.03 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.42 -0.06 66 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.60 -0.05 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.77 -0.05 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.97 -0.04 68 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.15 -0.04 68 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.34 -0.04 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.53 -0.05 68 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.73 -0.04 69 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.92 -0.05 68 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.12 -0.05 68 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.33 -0.05 68 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.54 -0.05 68 0 0 0
TOTAL PUT 195 2,614 +191
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$ 7.345
29OCT26 4.50 C 0.00 0.00 0.00 2.88 -0.20 98 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.78 -0.21 94 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.68 -0.19 90 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.59 -0.20 93 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.48 -0.22 83 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.38 -0.22 79 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.14 -0.17 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.90 -0.23 71 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.65 -0.22 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.44 -0.15 65 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.22 -0.14 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.01 -0.14 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.82 -0.17 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.65 -0.15 55 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.50 -0.13 53 0 43 0
29OCT26 7.50 C 0.45 0.45 0.42 0.39 -0.12 54 24 182 +23
29OCT26 7.75 C 0.00 0.00 0.00 0.29 -0.11 54 0 161 0
29OCT26 8.00 C 0.33 0.33 0.33 0.22 -0.08 54 3 204 0
29OCT26 8.25 C 0.00 0.00 0.00 0.16 -0.07 54 0 101 0
29OCT26 8.50 C 0.18 0.18 0.17 0.11 -0.06 53 8 361 +3
29OCT26 8.75 C 0.00 0.00 0.00 0.08 -0.04 54 0 104 0
29OCT26 9.00 C 0.10 0.10 0.08 0.06 -0.03 55 15 139 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.03 55 0 72 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 127 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 -0.01 55 0 186 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.46 -0.19 77 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.21 -0.17 69 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.99 -0.16 67 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.76 -0.17 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.57 -0.13 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.37 -0.13 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.19 -0.15 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.00 -0.17 57 0 0 0
27NOV26 7.00 C 0.90 0.90 0.90 0.87 -0.16 58 1 39 +1
27NOV26 7.25 C 0.80 0.80 0.80 0.74 -0.12 58 15 45 +15
27NOV26 7.50 C 0.66 0.66 0.62 0.61 -0.13 56 75 115 +45
27NOV26 7.75 C 0.00 0.00 0.00 0.51 -0.12 56 0 61 0
27NOV26 8.00 C 0.00 0.00 0.00 0.44 -0.09 58 0 149 0
27NOV26 8.25 C 0.39 0.39 0.39 0.36 -0.09 57 15 60 -12
27NOV26 8.50 C 0.00 0.00 0.00 0.30 -0.08 57 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.25 -0.07 58 0 60 0
27NOV26 9.00 C 0.20 0.20 0.20 0.20 -0.07 57 15 75 -15
27NOV26 9.25 C 0.00 0.00 0.00 0.16 -0.06 57 0 91 0
27NOV26 9.50 C 0.00 0.00 0.00 0.13 -0.05 57 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.11 -0.04 58 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.09 -0.03 58 0 97 0
27NOV26 10.50 C 0.00 0.00 0.00 0.06 -0.02 58 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.04 -0.19 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.97 -0.14 75 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.85 -0.20 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.79 -0.16 73 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.69 -0.22 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 -0.17 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 -0.16 70 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 -0.16 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.19 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 -0.15 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.14 61 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.51 -0.13 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.15 58 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.12 59 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.03 -0.13 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 -0.13 57 0 84 0
30DEC26 7.50 C 0.83 0.89 0.83 0.79 -0.12 57 262 629 +165
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.11 57 0 118 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.11 57 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.10 56 0 195 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 -0.08 57 0 142 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.07 57 0 85 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 -0.07 57 0 178 0
30DEC26 9.25 C 0.39 0.39 0.39 0.29 -0.07 57 15 106 0
30DEC26 9.50 C 0.29 0.29 0.29 0.25 -0.06 57 15 46 +15
30DEC26 9.75 C 0.23 0.23 0.23 0.22 -0.05 57 6 36 +6
30DEC26 10.00 C 0.23 0.23 0.23 0.18 -0.05 57 1 94 +1
30DEC26 10.50 C 0.17 0.17 0.17 0.13 -0.04 56 100 126 -11
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
28JAN27 5.25 C 0.00 0.00 0.00 2.34 - 62 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 2.15 - 62 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 1.96 - 61 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 1.78 - 60 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 1.61 - 59 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 1.45 - 59 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 1.31 - 59 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 1.15 - 57 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 1.02 - 56 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.91 - 56 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.81 - 56 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.73 - 57 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.64 - 56 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 0.57 - 56 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 0.51 - 57 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.45 - 57 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.40 - 57 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.35 - 57 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.31 - 57 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 3.16 -0.19 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.08 -0.19 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.00 -0.18 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.92 -0.19 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.83 -0.20 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 -0.19 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.67 -0.18 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 -0.17 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 -0.16 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.13 -0.16 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.95 -0.17 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.80 -0.15 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 -0.13 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 -0.13 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.37 -0.14 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.24 -0.14 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 -0.12 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.03 -0.13 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 -0.10 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.89 -0.08 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.81 -0.08 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 -0.08 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.67 -0.08 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.61 -0.08 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 -0.08 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 -0.07 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 -0.07 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 -0.06 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.05 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.05 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.03 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.03 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.02 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.30 -0.18 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.22 -0.19 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.14 -0.19 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.07 -0.17 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.99 -0.18 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.93 -0.16 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.85 -0.16 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.68 -0.15 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.51 -0.16 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.35 -0.15 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.19 -0.14 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.04 -0.15 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.90 -0.14 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.79 -0.12 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.64 -0.14 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.49 -0.17 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.43 -0.12 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.31 -0.14 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.25 -0.10 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.17 -0.10 57 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.09 -0.09 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.98 -0.14 55 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 0.94 -0.09 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.88 -0.09 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.82 -0.08 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.76 -0.08 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.71 -0.08 56 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 -0.07 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 -0.07 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.06 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.40 -0.05 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.04 56 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.02 -0.18 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.86 -0.17 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.70 -0.17 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.55 -0.17 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.41 -0.16 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.28 -0.15 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.15 -0.15 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.03 -0.14 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.92 -0.13 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.81 -0.12 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.70 -0.12 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.61 -0.11 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.52 -0.11 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.43 -0.11 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.35 -0.10 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.28 -0.10 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.21 -0.09 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.14 -0.09 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.07 -0.10 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.02 -0.09 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.96 -0.09 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.86 -0.08 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.76 -0.08 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.68 -0.08 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.61 -0.07 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.55 -0.06 57 0 15 0
TOTAL CALL 570 7,473 +251
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.02 0.02 0.02 0.01 0.00 53 25 52 +25
29OCT26 5.75 P 0.00 0.00 0.00 0.03 +0.01 57 0 58 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 114 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 +0.02 55 0 94 0
29OCT26 6.50 P 0.12 0.12 0.12 0.12 +0.02 53 20 892 +20
29OCT26 6.75 P 0.00 0.00 0.00 0.19 +0.03 54 0 85 0
29OCT26 7.00 P 0.23 0.29 0.22 0.28 +0.05 54 23 74 +10
29OCT26 7.25 P 0.39 0.39 0.39 0.39 +0.06 53 2 24 +2
29OCT26 7.50 P 0.50 0.50 0.48 0.53 +0.10 54 25 139 +10
29OCT26 7.75 P 0.57 0.64 0.57 0.68 +0.09 54 2 92 0
29OCT26 8.00 P 0.00 0.00 0.00 0.85 +0.10 53 0 32 0
29OCT26 8.25 P 0.00 0.00 0.00 1.07 +0.16 57 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 1.25 +0.12 53 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.46 +0.14 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.69 +0.14 52 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.94 +0.15 58 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.21 +0.20 68 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.42 +0.18 59 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.66 +0.17 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.16 +0.20 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.66 +0.20 71 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.16 +0.20 78 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.66 +0.20 84 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.16 +0.20 90 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.11 +0.02 58 10 48 +10
27NOV26 6.00 P 0.00 0.00 0.00 0.15 +0.01 57 0 215 0
27NOV26 6.25 P 0.20 0.20 0.20 0.22 +0.03 58 12 57 +12
27NOV26 6.50 P 0.00 0.00 0.00 0.29 +0.03 57 0 1 0
27NOV26 6.75 P 0.30 0.35 0.30 0.38 +0.05 57 17 32 +2
27NOV26 7.00 P 0.48 0.48 0.48 0.48 +0.06 57 1 237 +1
27NOV26 7.25 P 0.55 0.55 0.55 0.60 +0.07 57 59 135 +48
27NOV26 7.50 P 0.60 0.69 0.60 0.74 +0.08 57 149 186 +65
27NOV26 7.75 P 0.00 0.00 0.00 0.88 +0.08 56 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.03 +0.08 55 0 75 0
27NOV26 8.25 P 0.00 0.00 0.00 1.21 +0.10 55 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.41 +0.11 56 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.60 +0.11 56 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.81 +0.12 56 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 2.02 +0.13 55 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.23 +0.12 54 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.46 +0.14 54 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.70 +0.15 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.18 +0.17 57 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.66 +0.19 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.17 +0.21 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.66 +0.20 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.16 +0.20 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.01 56 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.01 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.01 57 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.02 57 0 24 0
30DEC26 5.75 P 0.19 0.19 0.19 0.19 +0.02 57 30 70 +29
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.04 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 +0.04 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.05 57 0 1,136 0
30DEC26 6.75 P 0.43 0.43 0.43 0.52 +0.06 57 2 115 -2
30DEC26 7.00 P 0.57 0.57 0.57 0.63 +0.07 57 42 180 +42
30DEC26 7.25 P 0.69 0.69 0.69 0.75 +0.07 56 38 84 +38
30DEC26 7.50 P 0.82 0.83 0.79 0.89 +0.09 56 436 411 +378
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.10 57 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.11 56 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 +0.10 56 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 +0.09 54 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.09 54 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.11 55 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.13 57 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 +0.13 56 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 +0.14 56 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.80 +0.16 58 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 +0.15 56 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 +0.16 56 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.18 +0.16 57 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.19 58 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 +0.19 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.66 +0.20 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.16 +0.20 65 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.66 +0.19 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.16 +0.19 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.66 +0.20 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.16 +0.20 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.66 +0.20 80 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.16 +0.20 82 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.66 +0.19 85 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.16 +0.20 88 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.66 +0.20 90 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.16 +0.18 93 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.66 +0.18 95 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.16 +0.20 97 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.66 +0.20 100 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.66 +0.20 104 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.66 +0.19 108 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.15 - 57 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.20 - 56 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.26 - 56 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.34 - 57 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.41 - 56 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.51 - 56 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.62 - 56 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.73 - 56 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.85 - 55 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.99 - 55 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 1.14 - 56 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 1.29 - 55 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 1.45 - 55 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 1.62 - 54 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 1.83 - 56 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 2.00 - 54 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 2.21 - 55 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 2.42 - 56 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 2.63 - 56 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 +0.02 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 +0.04 57 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 +0.03 56 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 +0.04 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.57 +0.03 56 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 +0.06 56 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 +0.07 56 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 +0.05 55 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.06 55 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.17 +0.07 55 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.36 +0.12 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 +0.11 56 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.64 +0.05 55 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 +0.10 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.03 +0.13 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 +0.11 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 +0.08 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.14 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.12 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 +0.11 55 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.41 +0.14 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.82 +0.12 54 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.26 +0.12 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.72 +0.13 52 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.18 +0.12 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.66 +0.13 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.18 +0.19 56 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.66 +0.18 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.16 +0.19 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 +0.02 56 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 +0.02 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 +0.02 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 +0.02 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 +0.03 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 +0.04 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 +0.03 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 +0.04 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.67 +0.04 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 +0.05 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.88 +0.05 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.00 +0.06 55 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.12 +0.06 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.24 +0.05 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.39 +0.07 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.54 +0.08 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.72 +0.11 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.85 +0.08 54 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 +0.09 54 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.20 +0.09 54 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.38 +0.09 54 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.56 +0.09 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.76 +0.10 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.94 +0.10 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.15 +0.11 54 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.56 +0.13 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.96 +0.10 53 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.40 +0.13 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.83 +0.13 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.29 +0.15 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.46 +0.03 57 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.54 +0.03 56 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 +0.05 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.73 +0.03 56 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.82 +0.03 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.94 +0.03 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.05 +0.03 55 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.17 +0.04 55 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.29 +0.05 54 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.43 +0.05 55 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.57 +0.06 54 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.73 +0.07 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.88 +0.07 54 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.03 +0.06 54 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.20 +0.07 54 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.39 +0.08 54 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.53 +0.05 53 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.75 +0.09 55 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.93 +0.09 54 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.12 +0.09 54 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.31 +0.09 54 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.71 +0.10 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.12 +0.11 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.53 +0.11 54 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.96 +0.11 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.40 +0.12 54 0 0 0
TOTAL PUT 893 8,561 +690
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$ 44.600
02OCT26 33.00 C 0.00 0.00 0.00 11.61 +0.18 150 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 11.11 +0.18 143 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 10.61 +0.18 136 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 10.11 +0.18 129 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 9.61 +0.18 122 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 9.11 +0.18 115 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 8.61 +0.18 109 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 8.11 +0.18 102 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 7.61 +0.18 96 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 7.11 +0.18 89 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 6.61 +0.18 83 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 6.11 +0.18 76 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 5.61 +0.18 70 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 5.11 +0.18 64 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 4.61 +0.18 58 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 4.11 +0.17 52 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 3.61 +0.16 46 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 3.11 +0.15 40 0 30 0
02OCT26 42.00 C 0.90 0.90 0.90 2.62 +0.12 41 15 67 -15
02OCT26 42.50 C 0.71 0.89 0.63 2.14 +0.08 41 88 60 -19
02OCT26 43.00 C 0.68 0.68 0.59 1.73 +0.06 48 60 60 -15
02OCT26 43.50 C 0.44 0.44 0.43 1.22 -0.07 36 30 75 -17
02OCT26 44.00 C 0.40 0.77 0.40 0.87 -0.06 38 60 84 -60
02OCT26 44.50 C 0.49 0.94 0.49 0.58 -0.12 39 92 55 -63
02OCT26 45.00 C 0.18 0.66 0.18 0.36 -0.13 40 55 16 -41
02OCT26 45.50 C 0.66 0.66 0.66 0.21 -0.12 40 15 27 +15
02OCT26 46.00 C 0.00 0.00 0.00 0.12 -0.09 42 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.06 -0.07 42 0 111 0
02OCT26 47.00 C 0.16 0.16 0.16 0.03 -0.05 42 13 43 +13
02OCT26 47.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 - 148 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 11.62 +0.17 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 11.12 +0.17 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 10.63 +0.18 64 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 10.13 +0.18 61 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 9.63 +0.18 57 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 9.13 +0.18 54 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 8.63 +0.18 50 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 8.13 +0.18 46 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 7.63 +0.18 43 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 7.13 +0.17 39 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 6.64 +0.18 45 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 6.14 +0.17 41 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 5.65 +0.17 42 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 5.17 +0.18 43 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 4.69 +0.17 42 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 4.22 +0.16 42 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 3.77 +0.16 42 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 3.33 +0.15 42 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 2.92 +0.15 42 0 0 0
09OCT26 42.50 C 1.32 1.33 1.32 2.53 +0.15 42 23 24 0
09OCT26 43.00 C 1.07 1.26 1.07 2.10 +0.05 39 27 3 -27
09OCT26 43.50 C 0.81 1.64 0.81 1.77 +0.05 40 165 150 +150
09OCT26 44.00 C 0.66 1.80 0.66 1.48 +0.06 40 170 102 +57
09OCT26 44.50 C 0.85 1.54 0.85 1.22 +0.05 41 135 135 +60
09OCT26 45.00 C 0.66 1.69 0.66 0.99 +0.05 41 66 97 +60
09OCT26 45.50 C 0.56 1.03 0.56 0.79 +0.03 41 30 86 +30
09OCT26 46.00 C 0.50 0.83 0.50 0.64 +0.04 42 61 75 +35
09OCT26 46.50 C 0.00 0.00 0.00 0.52 +0.06 43 0 30 0
09OCT26 47.00 C 0.41 0.41 0.41 0.40 +0.05 43 15 15 +15
09OCT26 47.50 C 0.61 0.61 0.39 0.30 +0.04 43 30 30 +30
09OCT26 48.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
09OCT26 48.50 C 0.35 0.40 0.27 0.16 +0.02 42 90 75 +75
09OCT26 49.00 C 0.27 0.27 0.22 0.12 +0.02 42 30 15 +15
09OCT26 49.50 C 0.21 0.26 0.17 0.09 +0.02 43 60 45 +45
09OCT26 50.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 11.69 +0.18 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.77 +0.26 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.74 +0.16 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.76 +0.16 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.79 +0.20 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.87 +0.21 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.98 +0.22 41 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 5.14 +0.23 41 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 4.36 +0.25 41 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 3.65 +0.26 41 0 194 0
29OCT26 43.00 C 1.99 2.96 1.99 3.00 +0.23 41 34 391 0
29OCT26 44.00 C 2.17 2.64 2.17 2.36 +0.16 39 112 295 +22
29OCT26 45.00 C 2.08 2.11 2.08 1.88 +0.18 40 30 169 +15
29OCT26 46.00 C 1.81 2.04 1.54 1.49 +0.18 40 2,144 2,031 +1,320
29OCT26 47.00 C 1.55 1.55 1.24 1.16 +0.16 41 92 796 -24
29OCT26 48.00 C 0.00 0.00 0.00 0.90 +0.16 41 0 283 0
29OCT26 49.00 C 0.73 0.94 0.73 0.69 +0.15 41 157 310 +97
29OCT26 50.00 C 0.56 0.74 0.56 0.51 +0.13 41 165 251 +150
29OCT26 52.50 C 0.22 0.38 0.22 0.22 +0.07 41 431 779 +431
29OCT26 55.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.86 +0.09 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.94 +0.11 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.02 +0.11 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.29 +0.27 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.41 +0.33 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.49 +0.23 44 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 6.72 +0.23 44 0 15 0
27NOV26 40.00 C 4.45 4.45 4.45 6.00 +0.24 45 15 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.32 +0.24 45 0 66 0
27NOV26 42.00 C 4.81 4.81 4.81 4.69 +0.24 45 8 112 -8
27NOV26 43.00 C 3.45 3.63 3.45 4.11 +0.21 45 33 183 +18
27NOV26 44.00 C 3.78 3.78 3.65 3.51 +0.14 43 32 149 -17
27NOV26 45.00 C 3.64 3.64 3.06 3.04 +0.16 44 67 391 -27
27NOV26 46.00 C 1.79 3.17 1.79 2.61 +0.13 44 59 128 -14
27NOV26 47.00 C 1.67 2.42 1.67 2.26 +0.15 44 62 183 -27
27NOV26 48.00 C 2.26 2.26 1.99 1.93 +0.13 44 83 180 -9
27NOV26 49.00 C 1.90 1.93 1.90 1.65 +0.13 44 60 236 -30
27NOV26 50.00 C 0.82 1.61 0.82 1.41 +0.17 45 45 352 -15
27NOV26 52.50 C 0.57 1.00 0.57 0.92 +0.13 45 52 427 +22
27NOV26 55.00 C 0.41 0.72 0.41 0.57 +0.11 45 38 297 +38
27NOV26 57.50 C 0.44 0.45 0.44 0.35 +0.07 45 115 248 +100
27NOV26 60.00 C 0.00 0.00 0.00 0.21 +0.05 45 0 323 0
27NOV26 62.50 C 0.27 0.27 0.24 0.12 +0.03 45 160 190 +160
27NOV26 65.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.17 +0.19 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.30 +0.21 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.51 +0.29 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.68 +0.31 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.86 +0.30 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.08 +0.35 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.26 +0.26 43 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 6.57 +0.26 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 5.93 +0.26 43 0 65 0
30DEC26 42.00 C 5.28 5.28 5.28 5.33 +0.26 43 15 119 +3
30DEC26 43.00 C 4.33 4.94 4.33 4.74 +0.19 42 43 188 +43
30DEC26 44.00 C 4.87 4.87 4.19 4.22 +0.19 42 172 324 +129
30DEC26 45.00 C 4.36 4.36 3.71 3.75 +0.19 42 210 282 +176
30DEC26 46.00 C 3.65 3.65 3.46 3.26 +0.12 41 47 617 +17
30DEC26 47.00 C 3.23 3.30 2.91 2.88 +0.13 42 120 1,426 -45
30DEC26 48.00 C 2.63 2.63 2.63 2.55 +0.14 42 15 204 +15
30DEC26 49.00 C 0.00 0.00 0.00 2.24 +0.13 42 0 195 0
30DEC26 50.00 C 1.35 2.00 1.35 1.97 +0.15 42 30 239 +30
30DEC26 52.50 C 0.92 0.92 0.92 1.43 +0.15 43 15 60 +7
30DEC26 55.00 C 0.00 0.00 0.00 1.02 +0.15 43 0 104 0
30DEC26 57.50 C 0.78 0.78 0.78 0.68 +0.12 43 15 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 +0.09 43 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.06 43 0 225 0
30DEC26 65.00 C 0.25 0.30 0.25 0.21 +0.05 43 45 165 +45
30DEC26 67.50 C 0.21 0.30 0.21 0.14 +0.04 43 197 287 +197
28JAN27 35.00 C 0.00 0.00 0.00 10.71 - 42 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 10.04 - 44 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 9.25 - 44 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 8.47 - 43 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 7.76 - 43 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 6.98 - 41 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 6.36 - 41 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 5.72 - 41 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 5.18 - 41 0 0 -
28JAN27 44.00 C 4.73 4.73 4.73 4.72 - 41 12 12 -
28JAN27 45.00 C 3.20 4.25 3.20 4.25 - 41 45 45 -
28JAN27 46.00 C 3.92 4.01 3.92 3.82 - 41 30 30 -
28JAN27 47.00 C 3.61 3.61 3.59 3.43 - 41 30 30 -
28JAN27 48.00 C 3.08 3.08 3.08 3.08 - 41 15 15 -
28JAN27 49.00 C 3.07 3.12 3.07 2.76 - 41 30 30 -
28JAN27 50.00 C 2.76 2.81 2.76 2.47 - 41 30 30 -
28JAN27 52.50 C 0.00 0.00 0.00 1.86 - 42 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 1.36 - 42 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.98 - 41 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 13.00 +0.13 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.19 +0.10 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.39 +0.10 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.65 +0.11 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.95 +0.14 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.26 +0.14 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.71 +0.26 43 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 8.08 +0.37 43 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 7.53 +0.40 43 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 6.91 +0.33 42 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 6.31 +0.18 42 0 1,308 0
30MAR27 44.00 C 4.74 4.74 4.74 5.72 +0.08 41 15 710 0
30MAR27 45.00 C 0.00 0.00 0.00 5.27 +0.09 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.84 +0.09 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.45 +0.09 41 0 412 0
30MAR27 48.00 C 3.34 3.34 3.34 4.12 +0.12 41 27 421 +25
30MAR27 49.00 C 0.00 0.00 0.00 3.74 +0.08 41 0 20 0
30MAR27 50.00 C 3.64 3.64 3.64 3.43 +0.09 41 15 29 +15
30MAR27 52.50 C 0.00 0.00 0.00 2.78 +0.10 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.24 +0.14 42 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.76 +0.12 42 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.34 +0.10 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.05 +0.09 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.81 +0.07 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.63 +0.06 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 13.24 -0.12 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.50 -0.11 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.00 +0.11 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.31 +0.11 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.64 +0.12 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.01 +0.14 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.43 +0.16 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.85 +0.18 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.31 +0.19 43 0 23 0
29JUN27 42.00 C 0.00 0.00 0.00 7.77 +0.17 43 0 500 0
29JUN27 43.00 C 7.40 7.40 7.25 7.25 +0.16 43 35 571 +35
29JUN27 44.00 C 6.94 6.94 6.93 6.82 +0.19 43 90 120 +75
29JUN27 45.00 C 6.50 6.50 6.50 6.42 +0.22 43 15 45 0
29JUN27 46.00 C 6.10 6.10 6.10 5.99 +0.22 43 45 425 -45
29JUN27 47.00 C 5.72 5.72 5.72 5.55 +0.17 43 45 455 0
29JUN27 48.00 C 5.40 5.40 5.36 5.13 +0.11 42 55 230 -47
29JUN27 49.00 C 5.02 5.02 5.02 4.89 +0.21 43 45 575 +45
29JUN27 50.00 C 4.70 4.70 4.70 4.54 +0.21 43 45 300 -25
29JUN27 52.50 C 3.98 3.98 3.98 3.83 +0.19 43 45 45 +30
29JUN27 55.00 C 3.38 3.38 3.38 3.19 +0.17 43 45 106 +45
29JUN27 57.50 C 2.86 2.86 2.86 2.67 +0.17 43 45 77 +45
29JUN27 60.00 C 0.00 0.00 0.00 2.23 +0.14 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.79 +0.13 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.50 +0.11 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.23 +0.09 42 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 13.76 +0.18 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.07 +0.19 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.42 +0.18 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.79 +0.19 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.17 +0.18 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.61 +0.18 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.05 +0.18 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.50 +0.18 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.02 +0.17 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.55 +0.18 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.31 +0.18 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.87 +0.17 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.46 +0.17 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.05 +0.17 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.64 +0.17 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.29 +0.16 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.95 +0.15 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.62 +0.15 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.87 +0.14 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.21 +0.14 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.65 +0.13 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.05 +0.12 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.64 +0.10 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.28 +0.10 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.96 +0.08 42 0 0 0
TOTAL CALL 7,007 25,198 +3,360
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 62 0
02OCT26 42.00 P 0.28 0.28 0.28 0.02 -0.05 45 15 20 -8
02OCT26 42.50 P 0.00 0.00 0.00 0.04 -0.09 43 0 47 0
02OCT26 43.00 P 0.54 0.54 0.09 0.08 -0.14 42 57 116 +27
02OCT26 43.50 P 0.76 0.76 0.16 0.16 -0.19 41 38 62 +23
02OCT26 44.00 P 0.29 0.29 0.29 0.30 -0.22 42 15 52 -15
02OCT26 44.50 P 0.00 0.00 0.00 0.51 -0.24 42 0 135 0
02OCT26 45.00 P 0.00 0.00 0.00 0.79 -0.26 43 0 120 0
02OCT26 45.50 P 0.00 0.00 0.00 1.14 -0.26 44 0 60 0
02OCT26 46.00 P 1.40 1.57 1.37 1.55 -0.28 46 40 55 +40
02OCT26 46.50 P 0.00 0.00 0.00 1.95 -0.25 41 0 0 0
02OCT26 47.00 P 1.93 1.93 1.93 2.42 -0.22 41 15 15 +15
02OCT26 47.50 P 0.00 0.00 0.00 2.91 -0.20 43 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 3.40 -0.19 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 3.90 -0.19 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 4.40 -0.18 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 4.90 -0.18 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 5.40 -0.18 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 6.40 -0.18 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 8.40 -0.18 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 9.40 -0.18 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 10.40 -0.18 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 11.40 -0.18 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 12.40 -0.18 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 13.40 -0.18 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 14.40 - 0 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
09OCT26 41.00 P 0.42 0.44 0.42 0.14 -0.02 42 200 200 +200
09OCT26 41.50 P 0.55 0.58 0.55 0.21 -0.02 43 200 208 +200
09OCT26 42.00 P 0.47 0.47 0.34 0.30 -0.02 43 116 201 +101
09OCT26 42.50 P 0.44 0.44 0.26 0.41 -0.03 43 30 45 +30
09OCT26 43.00 P 0.50 0.50 0.38 0.55 -0.03 43 60 90 +60
09OCT26 43.50 P 0.68 0.68 0.51 0.72 -0.03 43 54 72 +44
09OCT26 44.00 P 0.87 0.87 0.73 0.92 -0.03 43 73 58 +42
09OCT26 44.50 P 1.26 1.26 0.90 1.16 -0.03 43 120 120 +61
09OCT26 45.00 P 1.44 1.44 1.10 1.43 -0.04 43 60 90 +45
09OCT26 45.50 P 0.00 0.00 0.00 1.74 -0.05 44 0 54 0
09OCT26 46.00 P 1.70 1.70 1.70 2.08 -0.05 45 15 60 +15
09OCT26 46.50 P 0.00 0.00 0.00 2.37 -0.13 42 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 2.76 -0.13 42 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 3.16 -0.14 42 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 3.59 -0.15 42 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 4.03 -0.16 42 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 4.49 -0.16 42 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 4.96 -0.17 42 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 5.44 -0.17 43 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 6.41 -0.18 42 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 8.40 -0.18 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 9.40 -0.18 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 10.40 -0.18 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 11.40 -0.18 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 12.40 -0.18 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 13.40 -0.18 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 14.40 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 156 0
29OCT26 37.00 P 0.15 0.15 0.15 0.11 +0.03 41 60 294 +60
29OCT26 38.00 P 0.18 0.18 0.18 0.18 +0.03 41 45 198 +45
29OCT26 39.00 P 0.00 0.00 0.00 0.30 +0.05 41 0 270 0
29OCT26 40.00 P 0.70 0.70 0.70 0.47 +0.07 42 20 155 +20
29OCT26 41.00 P 0.00 0.00 0.00 0.69 +0.08 42 0 204 0
29OCT26 42.00 P 1.34 1.34 0.72 0.98 +0.09 42 116 200 +75
29OCT26 43.00 P 1.80 1.80 1.01 1.33 +0.11 41 363 599 +242
29OCT26 44.00 P 2.29 2.55 1.51 1.77 +0.12 42 192 457 0
29OCT26 45.00 P 2.12 2.28 1.73 2.31 +0.12 42 263 186 -2
29OCT26 46.00 P 2.43 2.72 2.43 2.90 +0.11 42 34 125 0
29OCT26 47.00 P 0.00 0.00 0.00 3.48 +0.02 41 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 4.20 -0.01 41 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 4.97 -0.04 41 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 5.80 -0.06 41 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 8.04 -0.11 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 10.49 -0.09 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.92 -0.16 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.40 -0.18 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.90 -0.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.40 -0.18 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.90 -0.18 0 0 0 0
27NOV26 33.00 P 0.28 0.28 0.26 0.13 +0.02 45 232 232 +232
27NOV26 34.00 P 0.25 0.26 0.25 0.19 +0.02 45 208 208 +208
27NOV26 35.00 P 0.47 0.47 0.47 0.28 +0.04 45 15 30 +15
27NOV26 36.00 P 0.60 0.60 0.60 0.39 +0.04 45 15 105 +15
27NOV26 37.00 P 0.73 0.73 0.73 0.55 +0.05 45 15 30 -15
27NOV26 38.00 P 0.99 0.99 0.99 0.74 +0.05 45 30 150 -30
27NOV26 39.00 P 1.26 1.26 1.26 0.97 +0.06 45 15 426 -15
27NOV26 40.00 P 1.53 1.53 1.53 1.24 +0.06 45 15 245 -15
27NOV26 41.00 P 1.29 1.29 1.29 1.57 +0.07 45 15 371 +15
27NOV26 42.00 P 2.18 2.18 2.18 1.94 +0.09 45 15 272 0
27NOV26 43.00 P 2.81 2.99 1.97 2.36 +0.10 45 223 496 +88
27NOV26 44.00 P 3.39 3.56 2.46 2.85 +0.12 45 103 409 +28
27NOV26 45.00 P 0.00 0.00 0.00 3.37 +0.12 45 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 3.95 +0.13 46 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 4.57 +0.10 46 0 546 0
27NOV26 48.00 P 4.96 4.96 4.96 5.15 +0.01 45 15 544 +5
27NOV26 49.00 P 0.00 0.00 0.00 5.86 0.00 44 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 6.60 -0.02 44 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 8.63 -0.05 45 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 10.78 -0.10 45 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 13.04 -0.15 43 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 15.54 -0.05 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.97 -0.11 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.40 -0.18 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.90 -0.18 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 +0.03 43 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.39 +0.04 43 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 +0.05 43 0 156 0
30DEC26 36.00 P 0.87 0.89 0.87 0.68 +0.05 43 105 237 +105
30DEC26 37.00 P 0.77 0.77 0.77 0.90 +0.07 43 32 62 +32
30DEC26 38.00 P 1.34 1.34 1.34 1.14 +0.08 43 14 30 0
30DEC26 39.00 P 1.37 1.37 1.37 1.40 +0.07 43 15 38 +15
30DEC26 40.00 P 2.10 2.13 1.55 1.70 +0.06 43 75 42 -20
30DEC26 41.00 P 1.74 1.74 1.74 2.06 +0.09 43 15 134 -15
30DEC26 42.00 P 2.84 2.95 2.35 2.43 +0.07 42 105 177 +30
30DEC26 43.00 P 3.36 3.47 2.76 2.86 +0.07 42 90 383 +21
30DEC26 44.00 P 4.02 4.02 2.89 3.33 +0.06 42 276 663 +171
30DEC26 45.00 P 0.00 0.00 0.00 3.90 +0.11 43 0 121 0
30DEC26 46.00 P 3.92 3.92 3.92 4.47 +0.12 43 30 111 -15
30DEC26 47.00 P 0.00 0.00 0.00 5.10 +0.10 43 0 58 0
30DEC26 48.00 P 5.46 5.46 5.46 5.70 +0.05 43 15 41 -15
30DEC26 49.00 P 0.00 0.00 0.00 6.38 +0.03 43 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.07 +0.01 42 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.02 -0.04 43 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 11.10 -0.08 43 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.27 -0.15 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.57 -0.16 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.97 -0.15 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.41 -0.19 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.94 -0.14 48 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.70 - 41 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.89 - 41 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 1.14 - 42 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 1.42 - 42 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 1.72 - 42 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 2.06 - 42 0 0 -
28JAN27 41.00 P 2.83 2.83 2.83 2.39 - 41 15 15 -
28JAN27 42.00 P 0.00 0.00 0.00 2.82 - 41 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 3.28 - 42 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 3.78 - 42 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 4.31 - 42 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 4.89 - 42 0 0 -
28JAN27 47.00 P 5.39 5.39 5.39 5.41 - 41 15 15 -
28JAN27 48.00 P 0.00 0.00 0.00 6.16 - 42 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 6.74 - 41 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 7.45 - 41 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 9.35 - 42 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 11.36 - 42 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 13.51 - 42 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.80 +0.03 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.99 +0.02 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.24 +0.03 42 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.50 +0.03 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.76 +0.01 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.10 +0.06 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.46 +0.10 42 0 0 0
30MAR27 40.00 P 2.74 2.74 2.74 2.74 +0.03 41 15 45 +15
30MAR27 41.00 P 0.00 0.00 0.00 3.21 +0.11 41 0 15 0
30MAR27 42.00 P 3.28 3.28 3.28 3.61 +0.08 41 30 1,030 +30
30MAR27 43.00 P 3.72 3.72 3.72 4.08 +0.08 41 30 1,315 -14
30MAR27 44.00 P 4.19 4.23 4.19 4.58 +0.08 41 33 425 +15
30MAR27 45.00 P 4.70 4.70 4.70 5.16 +0.12 42 15 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.69 +0.05 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.32 +0.09 42 0 427 0
30MAR27 48.00 P 6.43 6.43 6.43 6.87 0.00 41 15 394 +4
30MAR27 49.00 P 0.00 0.00 0.00 7.52 -0.02 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.20 -0.03 41 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 9.96 -0.11 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.98 -0.05 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 14.03 -0.08 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.30 +0.02 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.52 +0.02 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.81 -0.01 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.15 -0.02 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.63 +0.03 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.89 +0.05 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.17 +0.04 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.46 -0.01 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.80 +0.04 41 0 45 0
29JUN27 38.00 P 3.07 3.07 3.04 3.26 +0.15 42 45 75 +45
29JUN27 39.00 P 3.46 3.46 3.42 3.57 +0.05 41 45 60 +30
29JUN27 40.00 P 3.87 3.87 3.83 3.98 +0.05 41 45 56 +30
29JUN27 41.00 P 4.28 4.28 4.27 4.44 +0.05 41 45 94 +45
29JUN27 42.00 P 4.77 4.77 4.74 4.92 +0.04 41 45 545 +45
29JUN27 43.00 P 5.24 5.24 5.24 5.41 +0.04 41 45 500 0
29JUN27 44.00 P 5.79 5.79 5.77 5.94 +0.03 41 45 45 +22
29JUN27 45.00 P 0.00 0.00 0.00 6.51 +0.04 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.08 +0.05 41 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.69 +0.05 41 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.34 +0.07 41 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.93 +0.01 40 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.57 -0.03 40 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 11.41 +0.02 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.31 +0.04 40 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 15.28 +0.03 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.34 +0.03 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.46 +0.02 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.63 +0.02 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.85 +0.01 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.15 +0.01 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.42 -0.01 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.72 -0.02 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.07 0.00 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.43 0.00 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.85 0.00 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.27 +0.01 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.69 -0.01 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.19 0.00 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.68 0.00 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.18 0.00 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.71 -0.02 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.28 -0.02 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.85 -0.02 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 8.46 +0.02 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.09 +0.01 40 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 9.71 -0.01 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.36 -0.01 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.13 -0.31 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.98 -0.30 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.16 -0.07 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.16 -0.06 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.23 -0.08 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.35 -0.08 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.52 -0.10 42 0 0 0
TOTAL PUT 4,372 21,602 +2,427
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$ 7.575
29OCT26 4.70 C 0.00 0.00 0.00 2.88 +0.01 115 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.78 +0.01 111 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.68 +0.01 106 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.58 +0.01 102 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.33 +0.01 92 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.08 +0.01 82 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.83 +0.01 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.58 +0.01 63 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.33 +0.01 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.08 +0.02 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.83 +0.02 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.58 +0.02 27 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.34 +0.01 23 0 76 0
29OCT26 7.50 C 0.16 0.16 0.16 0.16 -0.01 23 1 181 +1
29OCT26 7.75 C 0.08 0.08 0.08 0.08 0.00 25 5 52 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29OCT26 8.25 C 0.02 0.02 0.02 0.02 0.00 27 17 32 +17
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.78 0.00 87 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.68 0.00 84 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.58 0.00 80 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.33 0.00 72 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.08 0.00 65 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.83 0.00 57 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.58 0.00 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.33 0.00 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.08 +0.02 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.59 +0.02 26 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.40 +0.01 26 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.26 0.00 26 0 49 0
27NOV26 7.75 C 0.18 0.18 0.18 0.18 +0.01 27 3 183 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 0.00 26 0 69 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 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 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.88 0.00 75 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.78 0.00 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 0.00 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 0.00 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 0.00 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 0.00 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 0.00 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 0.00 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 0.00 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 +0.02 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 +0.01 24 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 +0.02 25 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.02 24 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 +0.01 25 0 126 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 0.00 25 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 25 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 26 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.33 - 52 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 2.08 - 46 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 1.83 - 41 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 1.58 - 36 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 1.33 - 31 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 1.08 - 26 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.84 - 23 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.65 - 24 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.51 - 24 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.38 - 24 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.29 - 25 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.21 - 25 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.15 - 25 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 0.11 - 25 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 0.07 - 24 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.05 - 25 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.03 - 24 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.02 - 24 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 2.88 0.00 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.78 0.00 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.68 0.00 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 0.00 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 0.00 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 0.00 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.83 0.00 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 0.00 29 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 0.00 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 +0.02 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 0.00 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 0.00 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 0.00 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 0.00 25 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 0.00 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 0.00 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 0.00 24 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 25 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.88 0.00 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.78 0.00 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.68 0.00 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.58 0.00 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.33 0.00 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.08 0.00 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.83 0.00 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.59 -0.01 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.39 -0.02 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 +0.01 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.03 0.00 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 0.00 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.51 0.00 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.42 0.00 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 +0.01 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 0.00 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 0.00 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.58 0.00 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.33 0.00 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.09 +0.01 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.88 +0.04 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.63 +0.01 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.45 +0.01 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.29 +0.02 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.13 +0.01 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.74 +0.01 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
TOTAL CALL 26 1,862 +18
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 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 54 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 52 0
29OCT26 7.00 P 0.07 0.07 0.07 0.07 -0.01 25 22 67 +8
29OCT26 7.25 P 0.00 0.00 0.00 0.15 -0.01 25 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.66 -0.03 23 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.40 +0.01 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.65 +0.01 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.40 0.00 53 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 33 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 57 0
27NOV26 6.75 P 0.08 0.08 0.08 0.09 0.00 27 8 53 +8
27NOV26 7.00 P 0.00 0.00 0.00 0.15 0.00 26 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 -0.01 26 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.37 -0.01 26 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.53 -0.02 26 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.16 -0.02 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.41 0.00 30 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.65 -0.01 31 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.91 +0.01 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.16 +0.01 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.41 +0.01 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.66 +0.01 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 25 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.01 24 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.01 25 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 -0.02 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 0.00 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 -0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.01 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 +0.01 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.41 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.01 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.16 +0.01 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.66 +0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 +0.01 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 +0.01 58 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.03 - 25 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.05 - 24 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.10 - 25 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.15 - 24 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.23 - 24 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.33 - 24 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.46 - 24 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.61 - 24 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.79 - 24 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.98 - 24 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 1.21 - 26 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 1.43 - 26 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 1.67 - 28 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 1.91 - 29 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 2.16 - 31 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 2.41 - 34 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 25 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 0.10 0.00 25 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 0.00 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.01 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.02 23 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 -0.02 23 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.01 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 -0.02 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 +0.01 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 +0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 +0.01 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.41 +0.01 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.66 +0.01 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.16 +0.01 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.66 +0.01 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.16 +0.01 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.66 +0.01 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 0.00 25 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 0.00 25 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 0.00 25 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.01 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.96 -0.02 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.11 -0.01 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.34 -0.01 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.54 -0.01 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.75 -0.01 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.98 +0.01 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.20 +0.01 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.41 -0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 +0.01 28 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.11 -0.01 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.16 0.00 25 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP27 6.50 P 0.33 0.33 0.33 0.29 -0.01 25 12 12 +12
29SEP27 6.75 P 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.88 -0.01 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.04 +0.02 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.40 -0.01 26 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.60 -0.01 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.81 -0.01 27 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.03 -0.01 28 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.25 -0.02 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.49 -0.02 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.73 -0.01 31 0 0 0
TOTAL PUT 42 2,038 +28
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$ 24.820
29OCT26 16.50 C 0.00 0.00 0.00 8.33 -0.19 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.84 -0.18 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.34 -0.18 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.86 -0.16 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.35 -0.13 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.86 -0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.88 -0.16 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.91 -0.16 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.98 -0.16 34 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.15 -0.15 34 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.44 -0.14 34 0 19 0
29OCT26 25.00 C 0.89 0.91 0.82 0.87 -0.13 33 55 331 -17
29OCT26 26.00 C 0.54 0.54 0.50 0.50 -0.12 33 50 270 +44
29OCT26 27.00 C 0.29 0.29 0.29 0.28 -0.07 34 47 350 -11
29OCT26 28.00 C 0.20 0.20 0.16 0.14 -0.04 34 23 190 +23
29OCT26 29.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 221 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 37 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.34 -0.27 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.86 -0.26 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.37 -0.27 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.89 -0.27 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.43 -0.26 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.97 -0.26 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.15 -0.16 38 0 15 0
27NOV26 22.00 C 3.44 3.44 3.44 3.34 -0.27 38 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 2.61 -0.20 38 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 1.99 -0.13 38 0 12 0
27NOV26 25.00 C 1.41 1.41 1.41 1.44 -0.15 37 4 371 +4
27NOV26 26.00 C 0.00 0.00 0.00 1.04 -0.14 37 0 164 0
27NOV26 27.00 C 0.71 0.71 0.71 0.74 -0.12 37 15 93 0
27NOV26 28.00 C 0.50 0.50 0.50 0.52 -0.10 38 15 116 +15
27NOV26 29.00 C 0.00 0.00 0.00 0.36 -0.07 38 0 104 0
27NOV26 30.00 C 0.27 0.27 0.27 0.23 -0.06 38 15 71 -15
27NOV26 31.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.88 -0.27 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.40 -0.27 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.97 -0.17 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.44 -0.22 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.97 -0.22 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.56 -0.17 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.04 -0.24 33 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.60 -0.23 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.17 -0.23 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.41 -0.18 38 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.66 -0.17 38 0 230 0
30DEC26 23.00 C 2.97 2.97 2.91 2.94 -0.13 37 45 401 +45
30DEC26 24.00 C 2.33 2.33 2.33 2.39 -0.11 38 15 352 0
30DEC26 25.00 C 0.00 0.00 0.00 1.86 -0.16 37 0 514 0
30DEC26 26.00 C 1.54 1.54 1.40 1.46 -0.12 37 577 623 +470
30DEC26 27.00 C 0.00 0.00 0.00 1.13 -0.11 38 0 566 0
30DEC26 28.00 C 0.00 0.00 0.00 0.87 -0.12 38 0 147 0
30DEC26 29.00 C 0.00 0.00 0.00 0.67 -0.09 39 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 -0.08 38 0 119 0
30DEC26 31.00 C 0.41 0.41 0.41 0.36 -0.06 38 2 209 -2
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 0.00 40 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 7.09 - 35 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 6.64 - 36 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 6.20 - 36 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 5.77 - 36 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 5.36 - 36 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 4.62 - 38 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 3.90 - 38 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 3.24 - 37 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 2.72 - 38 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 2.18 - 37 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 1.77 - 38 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 1.44 - 38 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 1.16 - 38 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 0.91 - 38 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 0.71 - 38 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 0.55 - 38 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 0.42 - 38 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 0.32 - 38 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 0.24 - 38 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 9.20 -0.17 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.73 -0.19 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.30 -0.18 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.87 -0.18 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.39 -0.23 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.99 -0.22 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.57 -0.23 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.18 -0.25 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.80 -0.24 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.08 -0.24 39 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.44 -0.22 39 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.82 -0.16 39 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.31 -0.20 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.83 -0.13 39 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.34 -0.22 38 0 442 0
30MAR27 27.00 C 2.06 2.06 2.06 1.98 -0.18 38 50 51 +29
30MAR27 28.00 C 0.00 0.00 0.00 1.73 -0.14 39 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.48 -0.12 40 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.24 -0.11 40 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.04 -0.09 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.86 -0.09 39 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 -0.08 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.59 -0.07 39 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 -0.07 39 0 9 0
30MAR27 36.00 C 0.47 0.47 0.47 0.40 -0.05 39 25 25 +25
30MAR27 37.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 -0.04 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.47 -0.23 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.08 -0.20 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.66 -0.20 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.23 -0.23 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.86 -0.20 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.45 -0.21 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.11 -0.20 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.75 -0.20 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.38 -0.22 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.72 -0.20 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.09 -0.23 40 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.53 -0.17 40 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.03 -0.16 40 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.56 -0.21 40 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.15 -0.17 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.78 -0.17 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.46 -0.15 40 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.18 -0.14 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.93 -0.12 41 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.71 -0.09 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.50 -0.09 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.31 -0.07 41 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.14 -0.08 41 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.99 -0.07 41 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.76 -0.06 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.66 -0.04 41 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.63 -0.25 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.26 -0.25 42 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.90 -0.26 42 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.56 -0.25 42 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.23 -0.24 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.91 -0.24 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.30 -0.17 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.73 -0.17 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.18 -0.21 41 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.70 -0.19 41 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.28 -0.16 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.88 -0.14 41 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.51 -0.14 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.18 -0.13 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.85 -0.14 41 0 0 0
29SEP27 30.00 C 2.51 2.51 2.51 2.47 -0.23 40 2 22 +2
29SEP27 31.00 C 0.00 0.00 0.00 2.34 -0.10 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.10 -0.09 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.90 -0.08 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.69 -0.09 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.53 -0.07 41 0 0 0
TOTAL CALL 955 8,514 +627
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 263 0
29OCT26 21.00 P 0.09 0.09 0.06 0.04 0.00 35 11 354 -1
29OCT26 22.00 P 0.00 0.00 0.00 0.11 0.00 34 0 345 0
29OCT26 23.00 P 0.33 0.33 0.29 0.28 +0.01 34 4 179 +1
29OCT26 24.00 P 0.65 0.66 0.63 0.59 +0.03 35 56 410 +11
29OCT26 25.00 P 1.14 1.14 1.14 1.06 +0.07 35 10 148 +10
29OCT26 26.00 P 0.00 0.00 0.00 1.65 +0.08 34 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.41 +0.11 34 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.27 +0.12 34 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.21 +0.15 34 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.18 +0.02 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.18 +0.10 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.18 +0.11 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.18 +0.11 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.20 +0.13 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.20 +0.13 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.18 +0.11 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.18 +0.11 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.20 +0.13 75 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
27NOV26 18.50 P 0.08 0.08 0.07 0.04 0.00 40 30 30 +30
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 0.00 38 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 0.00 38 0 38 0
27NOV26 21.00 P 0.29 0.29 0.29 0.23 -0.01 38 3 133 +3
27NOV26 22.00 P 0.00 0.00 0.00 0.42 -0.01 38 0 78 0
27NOV26 23.00 P 0.75 0.75 0.75 0.71 0.00 38 1 96 +1
27NOV26 24.00 P 1.17 1.17 1.17 1.10 +0.01 39 10 90 +10
27NOV26 25.00 P 1.68 1.68 1.68 1.59 +0.04 39 15 79 +15
27NOV26 26.00 P 0.00 0.00 0.00 2.21 +0.12 39 0 340 0
27NOV26 27.00 P 0.00 0.00 0.00 2.83 +0.06 38 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.59 +0.08 38 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.43 -0.01 38 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.42 +0.18 43 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.30 +0.16 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.30 +0.21 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.22 +0.15 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.25 +0.18 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.25 +0.18 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.25 +0.18 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.25 +0.18 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.25 +0.18 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 40 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 0.00 39 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 0.00 39 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 0.00 38 0 56 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 -0.01 39 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 0.00 39 0 467 0
30DEC26 23.00 P 1.10 1.10 1.04 1.03 0.00 39 380 592 +256
30DEC26 24.00 P 1.51 1.52 1.46 1.44 0.00 39 559 1,021 +559
30DEC26 25.00 P 0.00 0.00 0.00 1.95 +0.04 39 0 362 0
30DEC26 26.00 P 2.59 2.59 2.59 2.51 +0.01 38 15 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.15 +0.05 38 0 29 0
30DEC26 28.00 P 0.00 0.00 0.00 3.87 -0.05 38 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.79 +0.07 41 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.60 +0.05 41 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.53 +0.11 43 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.38 +0.07 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.31 +0.08 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.31 +0.21 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.25 +0.18 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.25 +0.18 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.25 +0.18 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.25 +0.18 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.22 +0.19 53 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.21 +0.18 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.21 +0.18 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.21 +0.19 59 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.14 - 38 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.18 - 38 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.24 - 38 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.31 - 38 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.39 - 38 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.61 - 38 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.90 - 38 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 1.26 - 38 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 1.70 - 39 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 2.19 - 38 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 2.79 - 39 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 3.37 - 38 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 4.08 - 38 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 4.99 - 41 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 5.82 - 42 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 6.68 - 42 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 7.56 - 43 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 8.46 - 43 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 9.33 - 42 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 0.00 39 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.01 39 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 -0.01 39 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.50 -0.01 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 -0.01 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 -0.01 39 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.00 -0.01 40 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.35 0.00 40 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.74 +0.01 40 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.20 +0.03 40 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.72 +0.05 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.31 +0.04 40 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.95 +0.22 40 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.65 +0.02 40 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.44 +0.07 41 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.21 +0.07 42 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 7.02 +0.08 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.86 +0.10 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.72 +0.10 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.58 +0.08 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.51 +0.12 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.43 +0.13 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.36 +0.13 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.31 +0.14 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 0.00 41 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.57 0.00 41 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.68 0.00 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 0.00 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.93 +0.01 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.07 +0.01 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.21 +0.01 41 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.53 0.00 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.90 +0.01 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.33 +0.02 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.82 +0.05 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.35 +0.06 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.93 +0.08 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.56 +0.09 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.23 +0.09 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.97 +0.05 41 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.72 +0.06 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.50 +0.08 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.29 +0.08 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.08 +0.06 42 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.91 +0.06 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.80 +0.09 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.65 +0.07 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.55 +0.08 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.46 +0.09 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.86 0.00 41 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.97 -0.02 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.28 0.00 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.44 +0.01 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.60 -0.01 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.96 -0.02 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.36 -0.02 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.75 +0.01 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.23 +0.01 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.81 +0.06 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.37 +0.05 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.01 +0.08 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.64 +0.05 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.40 +0.04 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.13 +0.05 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.88 +0.06 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.65 +0.06 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.45 +0.07 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.27 +0.08 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.11 +0.10 42 0 0 0
TOTAL PUT 1,094 15,977 +895
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$ 30.940
02OCT26 20.00 C 0.00 0.00 0.00 10.94 +0.70 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 10.44 +0.70 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 9.94 +0.70 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 9.44 +0.70 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 8.94 +0.70 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 8.44 +0.70 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 7.94 +0.70 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 7.44 +0.70 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 6.94 +0.70 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 6.44 +0.70 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 5.94 +0.70 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 5.44 +0.70 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 4.94 +0.70 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 4.44 +0.70 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 3.94 +0.69 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 3.44 +0.69 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 2.95 +0.62 59 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 2.45 +0.63 50 0 4 0
02OCT26 29.00 C 1.45 1.45 1.45 1.95 +0.59 40 15 15 +15
02OCT26 29.50 C 0.00 0.00 0.00 1.47 +0.54 41 0 4 0
02OCT26 30.00 C 0.40 0.68 0.37 0.99 +0.40 35 14 103 +7
02OCT26 30.50 C 0.23 0.50 0.20 0.60 +0.23 36 462 815 +150
02OCT26 31.00 C 0.10 0.31 0.10 0.31 +0.09 36 120 268 +74
02OCT26 31.50 C 0.10 0.16 0.09 0.15 +0.03 39 64 408 +4
02OCT26 32.00 C 0.04 0.08 0.04 0.07 0.00 41 430 535 +193
02OCT26 32.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 350 0
02OCT26 33.00 C 0.02 0.02 0.01 0.01 -0.01 44 28 1,117 -8
02OCT26 33.50 C 0.01 0.01 0.01 0.01 0.00 52 48 245 +43
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 215 0
02OCT26 34.50 C 0.01 0.01 0.01 0.01 0.00 69 500 953 -120
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 10.95 +0.62 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 10.46 +0.60 98 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 9.96 +0.63 92 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 9.46 +0.63 86 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 8.96 +0.63 80 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 8.46 +0.63 75 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 7.96 +0.63 69 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 7.46 +0.63 64 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 6.96 +0.62 58 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 6.46 +0.59 53 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 5.94 +0.68 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 5.46 +0.69 42 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 4.96 +0.69 37 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 4.47 +0.68 45 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 3.97 +0.66 40 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 3.49 +0.64 42 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 3.02 +0.59 42 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 2.52 +0.48 36 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 2.09 +0.43 38 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 1.68 +0.39 38 0 4 0
09OCT26 30.00 C 0.83 0.83 0.83 1.32 +0.30 38 1 1 +1
09OCT26 30.50 C 0.61 1.05 0.61 1.02 +0.26 39 264 1,130 +38
09OCT26 31.00 C 0.44 0.70 0.44 0.76 +0.16 40 77 330 -20
09OCT26 31.50 C 0.32 0.46 0.32 0.56 +0.12 40 60 102 +10
09OCT26 32.00 C 0.27 0.41 0.26 0.41 +0.08 41 252 393 +68
09OCT26 32.50 C 0.25 0.30 0.25 0.29 +0.04 42 41 303 -13
09OCT26 33.00 C 0.14 0.20 0.14 0.21 +0.02 43 85 371 +85
09OCT26 33.50 C 0.09 0.16 0.09 0.15 +0.01 44 54 133 +45
09OCT26 34.00 C 0.09 0.09 0.09 0.10 -0.01 45 4 114 +4
09OCT26 34.50 C 0.06 0.06 0.06 0.07 -0.01 46 2 0 -2
09OCT26 35.00 C 0.06 0.06 0.06 0.05 -0.02 47 115 182 +97
09OCT26 35.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 16 0
09OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 3 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 20.96 +0.51 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.47 +0.51 136 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.96 +0.48 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.47 +0.51 117 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.94 +0.54 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.48 +0.58 124 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.98 +0.53 117 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.48 +0.53 110 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.98 +0.49 104 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.46 +0.49 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.96 +0.68 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.44 +0.49 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.94 +0.49 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.47 +0.52 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.97 +0.49 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.47 +0.49 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.97 +0.69 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.50 +0.52 77 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.95 +0.49 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.45 +0.47 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.98 +0.49 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.98 +0.51 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.99 +0.56 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.01 +0.56 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.05 +0.55 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.10 +0.70 49 0 0 0
29OCT26 26.00 C 4.50 4.73 4.50 5.10 +0.60 41 2 37 0
29OCT26 27.00 C 0.00 0.00 0.00 4.20 +0.54 41 0 28 0
29OCT26 28.00 C 0.00 0.00 0.00 3.29 +0.41 37 0 207 0
29OCT26 29.00 C 2.21 2.36 2.21 2.60 +0.32 40 15 772 +5
29OCT26 30.00 C 1.48 1.98 1.48 1.96 +0.28 40 781 1,611 +510
29OCT26 31.00 C 1.12 1.46 1.05 1.43 +0.23 40 2,043 3,004 +1,697
29OCT26 32.00 C 0.77 1.06 0.76 1.02 +0.13 41 632 2,523 +469
29OCT26 33.00 C 0.57 0.72 0.53 0.72 +0.09 42 601 1,964 +306
29OCT26 34.00 C 0.39 0.52 0.39 0.51 +0.06 43 279 1,010 +78
29OCT26 35.00 C 0.28 0.36 0.28 0.36 +0.05 44 473 1,167 +65
29OCT26 36.00 C 0.21 0.26 0.21 0.24 +0.03 44 238 1,632 +188
29OCT26 37.00 C 0.15 0.20 0.15 0.16 +0.02 44 915 1,351 -307
29OCT26 38.00 C 0.14 0.14 0.12 0.11 +0.02 45 31 6,210 +11
29OCT26 39.00 C 0.08 0.11 0.08 0.07 +0.01 46 51 1,027 +45
29OCT26 40.00 C 0.09 0.09 0.07 0.05 +0.01 47 78 5,899 +43
29OCT26 41.00 C 0.07 0.08 0.07 0.03 0.00 47 5 4,353 +1
29OCT26 42.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,161 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,188 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 796 0
29OCT26 45.00 C 0.05 0.05 0.04 0.01 0.00 52 34 3,678 +5
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.98 +0.53 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.47 +0.51 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.96 +0.48 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.47 +0.51 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.97 +0.57 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.48 +0.58 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 18.00 +0.50 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.50 +0.50 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 17.00 +0.50 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.50 +0.50 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.99 +0.68 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.53 +0.58 72 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 15.02 +0.57 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.49 +0.54 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.01 +0.49 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.52 +0.49 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.01 +0.67 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.52 +0.54 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.03 +0.53 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.51 +0.41 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.07 +0.58 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.08 +0.43 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.14 +0.42 50 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.20 +0.51 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.28 +0.49 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.37 +0.41 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.55 +0.54 47 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.72 +0.44 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.00 +0.40 45 0 0 0
27NOV26 29.00 C 3.14 3.14 3.14 3.36 +0.38 45 15 56 +15
27NOV26 30.00 C 0.00 0.00 0.00 2.79 +0.33 45 0 123 0
27NOV26 31.00 C 1.88 2.31 1.88 2.29 +0.28 45 77 264 +76
27NOV26 32.00 C 1.52 1.84 1.52 1.88 +0.24 46 59 111 +19
27NOV26 33.00 C 1.28 1.50 1.28 1.53 +0.19 46 3 107 0
27NOV26 34.00 C 1.09 1.23 1.09 1.24 +0.15 47 37 711 +4
27NOV26 35.00 C 0.80 0.97 0.80 1.01 +0.12 47 12 1,071 0
27NOV26 36.00 C 0.70 0.78 0.70 0.82 +0.11 48 53 485 +3
27NOV26 37.00 C 0.57 0.63 0.57 0.65 +0.08 48 16 803 +1
27NOV26 38.00 C 0.48 0.50 0.48 0.51 +0.06 48 46 968 +45
27NOV26 39.00 C 0.44 0.44 0.44 0.40 +0.04 48 1 712 +1
27NOV26 40.00 C 0.28 0.35 0.28 0.32 +0.04 49 22 1,425 +17
27NOV26 41.00 C 0.28 0.29 0.28 0.25 +0.02 49 175 548 -50
27NOV26 42.00 C 0.23 0.26 0.22 0.20 +0.02 49 18 1,971 +7
27NOV26 43.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 552 0
27NOV26 44.00 C 0.17 0.18 0.17 0.12 +0.01 49 118 626 0
27NOV26 45.00 C 0.16 0.16 0.16 0.10 +0.01 50 21 301 +5
27NOV26 46.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 0.00 51 0 133 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 0.00 51 0 94 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 0.00 52 0 178 0
27NOV26 50.00 C 0.10 0.10 0.09 0.03 0.00 51 62 1,252 -2
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 53 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 21.02 +0.57 80 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.52 +0.56 68 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.97 +0.49 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.47 +0.51 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.03 +0.63 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.48 +0.58 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.00 +0.50 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.52 +0.52 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.00 +0.50 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.50 +0.50 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 16.05 +0.70 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.56 +0.61 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.06 +0.61 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.57 +0.62 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.07 +0.55 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.52 +0.39 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.07 +0.43 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.58 +0.42 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.10 +0.42 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.62 +0.42 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.17 +0.45 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.19 +0.44 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.25 +0.45 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.36 +0.48 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.49 +0.47 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.69 +0.48 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.83 +0.36 43 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 5.15 +0.49 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.49 +0.41 44 0 23 0
30DEC26 29.00 C 3.65 3.71 3.65 3.87 +0.36 44 60 192 +49
30DEC26 30.00 C 2.96 3.20 2.96 3.33 +0.33 44 84 879 -19
30DEC26 31.00 C 2.52 2.65 2.52 2.85 +0.29 45 31 324 +31
30DEC26 32.00 C 2.05 2.14 2.05 2.44 +0.20 45 87 408 +85
30DEC26 33.00 C 0.00 0.00 0.00 2.08 +0.24 45 0 836 0
30DEC26 34.00 C 1.51 1.59 1.51 1.77 +0.24 46 11 3,891 +1
30DEC26 35.00 C 1.27 1.50 1.27 1.50 +0.26 46 20 6,639 +20
30DEC26 36.00 C 1.20 1.28 1.19 1.27 +0.27 46 17 892 +17
30DEC26 37.00 C 1.01 1.08 1.01 1.06 +0.27 46 23 2,106 +23
30DEC26 38.00 C 0.80 0.90 0.80 0.92 +0.30 47 76 639 +76
30DEC26 39.00 C 0.63 0.76 0.63 0.77 +0.29 47 49 966 +45
30DEC26 40.00 C 0.40 0.68 0.40 0.65 +0.29 48 27 3,278 +9
30DEC26 41.00 C 0.53 0.53 0.53 0.54 +0.27 48 2 1,496 +2
30DEC26 42.00 C 0.46 0.46 0.46 0.45 +0.25 48 80 4,105 +40
30DEC26 43.00 C 0.35 0.37 0.35 0.38 +0.23 48 63 2,108 +63
30DEC26 44.00 C 0.35 0.35 0.35 0.32 +0.21 48 69 688 +69
30DEC26 45.00 C 0.29 0.32 0.29 0.27 +0.18 49 8 11,796 +5
30DEC26 46.00 C 0.00 0.00 0.00 0.22 +0.15 49 0 650 0
30DEC26 47.00 C 0.00 0.00 0.00 0.19 +0.13 49 0 4,541 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 +0.11 49 0 1,988 0
30DEC26 49.00 C 0.20 0.20 0.20 0.13 +0.09 49 3 2,865 0
30DEC26 50.00 C 0.18 0.18 0.18 0.11 +0.08 50 12 3,876 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 +0.06 51 0 2,880 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 7,314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 2,551 0
30DEC26 60.00 C 0.08 0.08 0.08 0.03 +0.02 54 22 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
28JAN27 10.00 C 0.00 0.00 0.00 21.04 - 62 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 20.54 - 0 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 20.05 - 57 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 19.55 - 0 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 19.06 - 53 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 18.56 - 0 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 18.07 - 49 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 17.57 - 0 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 17.08 - 45 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 16.59 - 49 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 16.09 - 42 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 15.60 - 45 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 15.11 - 46 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 14.62 - 46 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 14.07 - 0 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 13.56 - 0 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 13.08 - 0 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 12.61 - 0 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 12.22 - 48 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 11.75 - 47 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 11.28 - 47 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 10.36 - 47 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 9.47 - 46 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 8.61 - 46 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 7.83 - 47 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 6.97 - 45 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 6.22 - 45 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 5.55 - 45 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 4.97 - 46 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 4.30 - 44 0 0 -
28JAN27 30.00 C 3.33 3.33 3.33 3.76 - 44 15 15 -
28JAN27 31.00 C 3.02 3.02 3.02 3.29 - 45 15 15 -
28JAN27 32.00 C 2.75 2.75 2.75 2.87 - 45 13 13 -
28JAN27 33.00 C 0.00 0.00 0.00 2.50 - 45 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 2.18 - 45 0 0 -
28JAN27 35.00 C 1.66 1.66 1.66 1.89 - 45 15 15 -
28JAN27 36.00 C 0.00 0.00 0.00 1.65 - 46 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 1.42 - 46 0 0 -
28JAN27 38.00 C 1.09 1.09 1.09 1.22 - 46 4 4 -
28JAN27 39.00 C 1.05 1.05 1.05 1.04 - 46 37 37 -
28JAN27 40.00 C 0.00 0.00 0.00 0.88 - 46 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 0.75 - 46 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 0.64 - 46 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 0.54 - 46 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 0.46 - 46 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 0.39 - 46 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 0.33 - 46 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 0.28 - 46 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 0.23 - 46 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 0.20 - 46 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 0.17 - 46 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.11 - 46 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.07 - 46 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.05 - 47 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.03 - 47 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 21.09 +0.64 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.60 +0.64 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.10 +0.53 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.61 +0.65 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.12 +0.69 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.63 +0.69 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.14 +0.64 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.65 +0.65 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.16 +0.50 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.67 +0.45 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.28 +0.49 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.81 +0.50 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.33 +0.49 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.86 +0.49 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.39 +0.49 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.92 +0.48 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.46 +0.48 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.00 +0.61 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.52 +0.44 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.10 +0.46 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.66 +0.46 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.80 +0.45 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.99 +0.53 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.18 +0.51 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.32 +0.40 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.59 +0.35 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.75 +0.18 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.12 +0.20 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.65 +0.39 45 0 15 0
30MAR27 29.00 C 4.61 4.61 4.61 5.09 +0.35 45 15 16 +15
30MAR27 30.00 C 4.16 4.16 4.16 4.58 +0.30 45 15 68 +15
30MAR27 31.00 C 0.00 0.00 0.00 4.14 +0.32 45 0 321 0
30MAR27 32.00 C 0.00 0.00 0.00 3.73 +0.29 45 0 26 0
30MAR27 33.00 C 0.00 0.00 0.00 3.36 +0.24 46 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 3.02 +0.24 46 0 413 0
30MAR27 35.00 C 0.00 0.00 0.00 2.72 +0.22 46 0 5,906 0
30MAR27 36.00 C 2.14 2.14 2.12 2.45 +0.19 46 177 458 +7
30MAR27 37.00 C 1.94 2.08 1.90 2.20 +0.18 47 48 612 +28
30MAR27 38.00 C 0.00 0.00 0.00 1.97 +0.13 47 0 925 0
30MAR27 39.00 C 0.00 0.00 0.00 1.75 +0.08 47 0 53 0
30MAR27 40.00 C 1.52 1.53 1.52 1.56 +0.06 47 12 176 0
30MAR27 41.00 C 1.28 1.28 1.28 1.39 +0.04 47 5 404 0
30MAR27 42.00 C 0.00 0.00 0.00 1.24 0.00 47 0 482 0
30MAR27 43.00 C 0.00 0.00 0.00 1.10 -0.01 47 0 779 0
30MAR27 44.00 C 0.00 0.00 0.00 0.98 -0.04 47 0 509 0
30MAR27 45.00 C 0.00 0.00 0.00 0.87 -0.04 47 0 6,525 0
30MAR27 46.00 C 0.00 0.00 0.00 0.77 -0.07 47 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.69 -0.07 47 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.61 -0.08 47 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.54 -0.09 47 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.48 -0.09 47 0 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.36 -0.10 47 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.27 -0.10 47 0 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.20 -0.10 47 0 2,413 0
30MAR27 60.00 C 0.29 0.29 0.29 0.15 -0.10 47 2 1,320 +2
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.08 48 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.08 48 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.07 48 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.07 48 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.07 48 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.06 48 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.06 48 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.05 47 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 21.16 +0.69 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 20.68 +0.70 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 20.19 +0.62 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.70 +0.68 44 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.22 +0.68 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.74 +0.68 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.40 +0.56 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.91 +0.49 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.44 +0.52 57 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.98 +0.52 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.51 +0.51 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 16.06 +0.53 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.60 +0.51 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.19 +0.47 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.74 +0.56 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.29 +0.45 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.85 +0.52 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.42 +0.53 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.00 +0.51 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.58 +0.51 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.17 +0.47 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 11.38 +0.51 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.62 +0.51 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.82 +0.42 48 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 8.91 +0.20 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.25 +0.33 45 0 60 0
29JUN27 26.00 C 7.68 7.74 7.68 7.74 +0.43 47 45 169 +30
29JUN27 27.00 C 7.08 7.14 7.08 7.14 +0.40 46 45 151 +31
29JUN27 28.00 C 6.06 6.59 6.06 6.59 +0.27 46 45 223 +45
29JUN27 29.00 C 5.59 5.89 5.53 6.08 +0.32 46 180 495 +180
29JUN27 30.00 C 5.14 5.43 5.14 5.61 +0.36 46 60 521 +60
29JUN27 31.00 C 5.01 5.19 4.93 5.18 +0.28 47 170 484 +170
29JUN27 32.00 C 4.56 4.76 4.56 4.76 +0.24 46 58 402 +58
29JUN27 33.00 C 0.00 0.00 0.00 4.41 +0.20 47 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 4.07 +0.17 47 0 554 0
29JUN27 35.00 C 0.00 0.00 0.00 3.76 +0.23 47 0 490 0
29JUN27 36.00 C 0.00 0.00 0.00 3.47 +0.28 47 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 3.21 +0.20 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.97 +0.19 48 0 494 0
29JUN27 39.00 C 2.43 2.55 2.42 2.75 +0.18 48 182 347 +172
29JUN27 40.00 C 0.00 0.00 0.00 2.54 +0.17 48 0 985 0
29JUN27 41.00 C 0.00 0.00 0.00 2.34 +0.12 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.19 +0.12 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.98 +0.02 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.85 +0.01 49 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.73 +0.01 49 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 1.61 +0.05 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.50 +0.04 49 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.39 +0.02 49 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 1.31 +0.01 50 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 1.23 -0.03 50 0 329 0
29JUN27 52.50 C 0.00 0.00 0.00 1.04 -0.01 51 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.90 -0.02 51 0 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 0.77 -0.04 52 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.67 -0.04 52 0 189 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 -0.05 53 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.51 -0.06 54 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 -0.05 54 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 -0.06 55 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.38 -0.06 56 0 40 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 -0.06 56 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.31 -0.06 57 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.29 -0.05 58 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.26 -0.07 58 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.24 -0.07 59 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.22 -0.07 59 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.20 -0.07 59 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.19 -0.07 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.17 -0.08 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.16 -0.08 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.15 -0.08 62 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.14 -0.08 62 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.13 -0.08 62 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.12 -0.08 63 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.11 -0.08 63 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.10 -0.08 63 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.09 -0.08 63 0 56 0
29SEP27 10.00 C 0.00 0.00 0.00 21.17 +0.70 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 20.68 +0.70 45 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 20.20 +0.63 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.72 +0.70 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.24 +0.70 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.76 +0.70 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.40 +0.56 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.91 +0.49 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.44 +0.52 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.98 +0.52 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.51 +0.51 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 16.06 +0.53 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.60 +0.51 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 15.19 +0.47 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.74 +0.56 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.29 +0.45 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.85 +0.52 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.43 +0.54 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.03 +0.54 46 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 12.64 +0.57 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.26 +0.56 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.71 +0.84 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.00 +0.83 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.13 +0.62 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.47 +0.30 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.86 +0.30 46 0 20 0
29SEP27 26.00 C 8.31 8.31 8.31 8.31 +0.29 46 15 120 +15
29SEP27 27.00 C 7.76 7.77 7.76 7.77 +0.35 46 30 90 +30
29SEP27 28.00 C 7.24 7.24 7.24 7.24 +0.25 46 15 60 +15
29SEP27 29.00 C 6.66 6.71 6.66 6.81 +0.38 47 42 119 +42
29SEP27 30.00 C 0.00 0.00 0.00 6.36 +0.35 47 0 1,369 0
29SEP27 31.00 C 0.00 0.00 0.00 5.96 +0.31 47 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 5.58 +0.28 47 0 40 0
29SEP27 33.00 C 0.00 0.00 0.00 5.23 +0.29 47 0 44 0
29SEP27 34.00 C 0.00 0.00 0.00 4.90 +0.28 48 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 4.60 +0.28 48 0 55 0
29SEP27 36.00 C 0.00 0.00 0.00 4.31 +0.30 48 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 4.04 +0.29 48 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.80 +0.30 48 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.57 +0.32 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.32 +0.30 48 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.09 +0.26 48 0 0 0
29SEP27 42.00 C 2.81 2.81 2.81 2.91 +0.27 48 20 112 +20
29SEP27 43.00 C 0.00 0.00 0.00 2.71 +0.26 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.53 +0.26 48 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.36 +0.23 48 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 2.23 +0.24 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.09 +0.24 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.96 +0.25 48 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.82 +0.22 48 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.70 +0.20 48 0 71 0
29SEP27 52.50 C 0.00 0.00 0.00 1.47 +0.21 49 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 1.23 +0.16 49 0 135 0
29SEP27 57.50 C 0.00 0.00 0.00 1.07 +0.18 49 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.91 +0.15 49 0 128 0
29SEP27 62.50 C 0.00 0.00 0.00 0.79 +0.15 49 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.68 +0.11 49 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.58 +0.07 49 0 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.51 +0.03 49 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.44 0.00 49 0 34 0
29SEP27 75.00 C 0.00 0.00 0.00 0.38 -0.02 50 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.34 -0.03 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.26 -0.07 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.24 -0.07 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.22 -0.07 51 0 61 0
TOTAL CALL 11,573 221,938 +5,379
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 24 0
02OCT26 28.50 P 0.03 0.03 0.03 0.01 -0.04 55 14 101 +14
02OCT26 29.00 P 0.03 0.03 0.03 0.01 -0.08 45 3 186 0
02OCT26 29.50 P 0.18 0.20 0.13 0.03 -0.14 43 79 394 +25
02OCT26 30.00 P 0.40 0.40 0.11 0.08 -0.24 42 60 262 +55
02OCT26 30.50 P 0.32 0.32 0.17 0.17 -0.44 38 42 67 +30
02OCT26 31.00 P 0.41 0.41 0.40 0.39 -0.55 39 203 135 +103
02OCT26 31.50 P 0.98 0.98 0.90 0.73 -0.64 42 200 100 +100
02OCT26 32.00 P 0.00 0.00 0.00 1.16 -0.63 48 0 24 0
02OCT26 32.50 P 2.29 2.29 2.06 1.61 -0.68 50 7 1 -5
02OCT26 33.00 P 2.79 2.79 2.79 2.12 -0.67 64 1 1 +1
02OCT26 33.50 P 0.00 0.00 0.00 2.61 -0.67 72 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 3.10 -0.68 79 0 15 0
02OCT26 34.50 P 3.64 3.64 3.64 3.60 -0.67 88 6 0 -6
02OCT26 35.00 P 0.00 0.00 0.00 4.10 -0.67 97 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 4.60 -0.67 106 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 5.10 -0.67 115 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 5.60 -0.67 124 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 6.10 -0.67 132 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 6.60 -0.67 140 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 7.10 -0.67 147 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 7.60 -0.67 155 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 8.10 -0.67 163 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 8.60 -0.67 170 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 9.10 -0.67 177 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 9.60 -0.67 184 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 10.10 -0.67 191 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 26.00 P 0.03 0.03 0.03 0.01 -0.01 50 200 200 +200
09OCT26 26.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
09OCT26 27.00 P 0.05 0.05 0.05 0.02 -0.03 44 8 34 +8
09OCT26 27.50 P 0.12 0.12 0.12 0.03 -0.06 42 10 24 +10
09OCT26 28.00 P 0.17 0.18 0.17 0.06 -0.09 43 20 84 +20
09OCT26 28.50 P 0.28 0.28 0.22 0.10 -0.14 42 68 112 +2
09OCT26 29.00 P 0.41 0.41 0.24 0.17 -0.19 42 113 419 +85
09OCT26 29.50 P 0.56 0.56 0.31 0.27 -0.26 42 82 784 +75
09OCT26 30.00 P 0.83 0.83 0.53 0.41 -0.31 41 294 555 +172
09OCT26 30.50 P 0.76 0.76 0.76 0.60 -0.40 42 50 291 +50
09OCT26 31.00 P 0.83 0.83 0.83 0.84 -0.49 42 10 109 +10
09OCT26 31.50 P 0.00 0.00 0.00 1.15 -0.52 43 0 17 0
09OCT26 32.00 P 0.00 0.00 0.00 1.50 -0.56 44 0 15 0
09OCT26 32.50 P 0.00 0.00 0.00 1.88 -0.61 45 0 12 0
09OCT26 33.00 P 0.00 0.00 0.00 2.30 -0.63 47 0 35 0
09OCT26 33.50 P 0.00 0.00 0.00 2.71 -0.63 46 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 3.14 -0.71 44 0 0 0
09OCT26 34.50 P 3.68 3.68 3.68 3.61 -0.72 45 6 6 +6
09OCT26 35.00 P 0.00 0.00 0.00 4.10 -0.71 48 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 4.60 -0.69 52 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 5.10 -0.68 56 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 5.60 -0.68 60 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 6.10 -0.67 64 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 6.63 -0.64 75 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 7.13 -0.64 79 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 7.64 -0.63 85 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 8.15 -0.62 90 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 8.63 -0.64 90 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 9.13 -0.64 94 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 9.63 -0.64 97 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 538 0
29OCT26 25.00 P 0.10 0.10 0.10 0.05 -0.05 42 5 956 -5
29OCT26 26.00 P 0.17 0.17 0.13 0.10 -0.10 41 25 555 +20
29OCT26 27.00 P 0.33 0.33 0.24 0.21 -0.14 42 38 1,636 -28
29OCT26 28.00 P 0.63 0.63 0.39 0.38 -0.19 42 6 1,517 0
29OCT26 29.00 P 0.83 0.89 0.61 0.63 -0.26 41 3,076 3,853 +2,242
29OCT26 30.00 P 1.40 1.40 1.08 1.00 -0.34 42 246 6,495 +218
29OCT26 31.00 P 0.00 0.00 0.00 1.47 -0.43 42 0 1,767 0
29OCT26 32.00 P 2.73 2.73 2.19 2.08 -0.46 43 31 1,501 +1
29OCT26 33.00 P 3.60 3.60 3.00 2.76 -0.59 43 8 935 +8
29OCT26 34.00 P 3.90 3.90 3.70 3.55 -0.60 44 103 3,113 -8
29OCT26 35.00 P 0.00 0.00 0.00 4.39 -0.64 45 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 5.29 -0.54 47 0 645 0
29OCT26 37.00 P 6.59 6.59 6.59 6.21 -0.57 48 2 668 0
29OCT26 38.00 P 0.00 0.00 0.00 7.16 -0.64 49 0 5,641 0
29OCT26 39.00 P 0.00 0.00 0.00 8.15 -0.63 53 0 329 0
29OCT26 40.00 P 10.20 10.20 10.20 9.13 -0.64 55 1 6,731 +1
29OCT26 41.00 P 0.00 0.00 0.00 10.10 -0.67 56 0 793 0
29OCT26 42.00 P 0.00 0.00 0.00 11.12 -0.64 62 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 12.10 -0.66 63 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 13.07 -0.69 60 0 1,105 0
29OCT26 45.00 P 0.00 0.00 0.00 14.09 -0.67 69 0 271 0
29OCT26 46.00 P 0.00 0.00 0.00 15.09 -0.67 72 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 16.12 -0.64 80 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 17.08 -0.68 76 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.08 -0.68 79 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.08 -0.68 82 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.59 -0.67 92 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.07 -0.69 93 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.63 -0.63 113 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.09 -0.67 111 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.56 -0.70 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.07 -0.69 115 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.59 -0.67 128 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.09 -0.67 133 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.59 -0.67 138 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.09 -0.67 143 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.59 -0.67 147 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.09 -0.67 152 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.59 -0.67 156 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.06 -0.70 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.56 -0.70 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.06 -0.70 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.58 -0.68 168 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.06 -0.70 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.56 -0.70 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.06 -0.70 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 71.56 -0.70 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.08 -0.68 185 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 76.58 -0.68 188 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.06 -0.70 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 81.58 -0.68 194 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.10 -0.66 204 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 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 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 41 0
27NOV26 21.00 P 0.07 0.07 0.07 0.03 -0.04 46 4 22 +4
27NOV26 22.00 P 0.00 0.00 0.00 0.06 -0.06 46 0 108 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.08 46 0 158 0
27NOV26 24.00 P 0.00 0.00 0.00 0.19 -0.12 46 0 886 0
27NOV26 25.00 P 0.47 0.47 0.47 0.31 -0.13 46 10 1,130 +10
27NOV26 26.00 P 0.60 0.60 0.56 0.48 -0.16 46 27 1,070 0
27NOV26 27.00 P 0.85 0.85 0.75 0.69 -0.20 46 51 1,464 0
27NOV26 28.00 P 1.00 1.00 1.00 0.97 -0.22 46 10 1,250 0
27NOV26 29.00 P 1.67 1.67 1.31 1.31 -0.30 46 56 1,713 +45
27NOV26 30.00 P 2.22 2.22 1.90 1.75 -0.32 46 88 2,636 +30
27NOV26 31.00 P 0.00 0.00 0.00 2.25 -0.40 46 0 2,077 0
27NOV26 32.00 P 3.15 3.15 2.83 2.83 -0.43 46 30 1,988 -2
27NOV26 33.00 P 0.00 0.00 0.00 3.48 -0.48 47 0 801 0
27NOV26 34.00 P 0.00 0.00 0.00 4.19 -0.52 47 0 519 0
27NOV26 35.00 P 0.00 0.00 0.00 4.96 -0.44 48 0 330 0
27NOV26 36.00 P 0.00 0.00 0.00 5.73 -0.48 48 0 400 0
27NOV26 37.00 P 0.00 0.00 0.00 6.58 -0.45 48 0 208 0
27NOV26 38.00 P 7.83 7.91 7.83 7.48 -0.46 49 2 489 0
27NOV26 39.00 P 0.00 0.00 0.00 8.46 -0.39 53 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 9.27 -0.51 49 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 10.22 -0.65 50 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 11.18 -0.65 51 0 3,962 0
27NOV26 43.00 P 0.00 0.00 0.00 12.14 -0.66 51 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 13.12 -0.66 52 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 14.14 -0.63 57 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.10 -0.66 56 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 16.12 -0.64 60 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.12 -0.64 63 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.08 -0.68 60 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.14 -0.62 69 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 21.60 -0.66 71 0 8 0
27NOV26 55.00 P 0.00 0.00 0.00 24.08 -0.68 73 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.63 -0.63 84 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.09 -0.67 84 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.62 -0.64 92 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.08 -0.68 90 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.59 -0.67 97 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.11 -0.65 103 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.60 -0.66 106 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.13 -0.63 113 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.59 -0.67 111 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.09 -0.67 114 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.59 -0.67 117 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.13 -0.63 127 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.58 -0.68 121 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.07 -0.69 122 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.61 -0.65 133 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.09 -0.67 132 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.57 -0.69 130 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.10 -0.66 139 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 71.59 -0.67 140 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.11 -0.65 146 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 76.61 -0.65 148 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.10 -0.66 149 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 81.58 -0.68 147 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.10 -0.66 154 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.50 P 0.04 0.04 0.04 0.01 0.00 50 70 70 +70
30DEC26 17.00 P 0.05 0.05 0.05 0.01 0.00 48 6 12 +6
30DEC26 17.50 P 0.05 0.05 0.05 0.01 0.00 46 6 8 +6
30DEC26 18.00 P 0.06 0.06 0.06 0.01 0.00 43 4 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 43 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 43 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 82 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 299 0
30DEC26 22.00 P 0.27 0.27 0.27 0.14 0.00 44 78 106 +64
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.02 44 0 484 0
30DEC26 24.00 P 0.53 0.54 0.48 0.36 -0.05 44 75 837 +30
30DEC26 25.00 P 0.74 0.74 0.65 0.53 -0.10 44 190 950 -95
30DEC26 26.00 P 0.93 0.93 0.86 0.76 -0.15 45 65 785 0
30DEC26 27.00 P 1.05 1.05 1.05 1.04 -0.20 45 2 6,617 +2
30DEC26 28.00 P 1.67 1.67 1.67 1.38 -0.25 45 30 486 0
30DEC26 29.00 P 2.04 2.04 1.74 1.75 -0.29 45 1,051 1,479 -764
30DEC26 30.00 P 2.49 2.49 2.22 2.21 -0.51 45 547 1,665 -90
30DEC26 31.00 P 2.95 2.95 2.95 2.73 -0.37 45 19 1,993 +11
30DEC26 32.00 P 3.72 3.72 3.51 3.33 -0.39 46 44 1,217 +15
30DEC26 33.00 P 0.00 0.00 0.00 3.93 -0.45 45 0 945 0
30DEC26 34.00 P 4.85 4.85 4.60 4.62 -0.49 46 82 5,934 -1
30DEC26 35.00 P 0.00 0.00 0.00 5.36 -0.51 46 0 7,395 0
30DEC26 36.00 P 0.00 0.00 0.00 6.17 -0.44 47 0 761 0
30DEC26 37.00 P 0.00 0.00 0.00 7.00 -0.44 48 0 3,575 0
30DEC26 38.00 P 0.00 0.00 0.00 7.85 -0.41 49 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 8.71 -0.48 49 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 9.56 -0.22 49 0 12,499 0
30DEC26 41.00 P 0.00 0.00 0.00 10.46 -0.41 49 0 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 11.39 -0.44 50 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 12.34 -0.49 51 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 13.28 -0.50 52 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 14.23 -0.54 52 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 15.20 -0.56 53 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 16.22 -0.54 56 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 17.14 -0.62 54 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 18.13 -0.63 55 0 180 0
30DEC26 50.00 P 20.04 20.04 19.11 19.14 -0.62 58 105 2,165 +105
30DEC26 52.50 P 0.00 0.00 0.00 21.60 -0.66 60 0 225 0
30DEC26 55.00 P 0.00 0.00 0.00 24.13 -0.63 66 0 80 0
30DEC26 57.50 P 0.00 0.00 0.00 26.63 -0.63 70 0 15 -226
30DEC26 60.00 P 0.00 0.00 0.00 29.09 -0.67 71 0 296 0
30DEC26 62.50 P 0.00 0.00 0.00 31.62 -0.64 78 0 0 0
30DEC26 65.00 P 34.99 34.99 34.99 34.08 -0.68 76 14 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 36.59 -0.67 81 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.11 -0.65 87 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.60 -0.66 89 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 44.13 -0.63 95 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 46.59 -0.67 93 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.09 -0.67 96 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 51.62 -0.64 102 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.13 -0.63 106 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.62 -0.64 107 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.12 -0.64 110 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.61 -0.65 111 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.12 -0.64 115 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.62 -0.64 117 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.12 -0.64 119 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.59 -0.67 118 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.11 -0.65 123 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.61 -0.65 125 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.12 -0.64 128 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.58 -0.68 124 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.10 -0.66 129 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 86.62 -0.64 134 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.11 -0.65 134 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 91.56 -0.70 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.06 -0.70 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 96.56 -0.70 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 99.06 -0.70 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 101.61 -0.65 143 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.06 -0.70 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 106.56 -0.70 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 109.06 -0.70 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 111.56 -0.70 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.06 -0.70 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 116.56 -0.70 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 119.11 -0.65 154 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.04 - 45 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.06 - 46 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.07 - 45 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.09 - 45 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.12 - 45 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.19 - 45 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.29 - 45 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.42 - 45 0 0 -
28JAN27 24.00 P 0.66 0.67 0.63 0.59 - 45 62 62 -
28JAN27 25.00 P 0.88 0.88 0.85 0.81 - 46 55 55 -
28JAN27 26.00 P 0.00 0.00 0.00 1.06 - 45 0 0 -
28JAN27 27.00 P 1.63 1.63 1.40 1.35 - 45 70 60 -
28JAN27 28.00 P 0.00 0.00 0.00 1.70 - 45 0 0 -
28JAN27 29.00 P 2.36 2.36 2.36 2.11 - 45 15 15 -
28JAN27 30.00 P 2.98 2.98 2.98 2.57 - 45 15 15 -
28JAN27 31.00 P 0.00 0.00 0.00 3.09 - 45 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 3.67 - 45 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 4.30 - 45 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 4.96 - 45 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 5.66 - 45 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 6.45 - 46 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 7.27 - 47 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 8.07 - 47 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 8.92 - 48 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 9.76 - 48 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 10.64 - 48 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 11.50 - 48 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 12.41 - 48 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 13.33 - 48 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 14.33 - 50 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 15.27 - 50 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 16.22 - 50 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 17.18 - 51 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 18.16 - 52 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 19.16 - 53 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 21.60 - 54 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 24.13 - 60 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 26.63 - 63 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 29.09 - 64 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 31.62 - 70 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 34.08 - 69 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 36.59 - 73 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 39.11 - 78 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 41.60 - 80 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 44.13 - 86 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.04 45 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.05 44 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.07 43 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.08 43 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.09 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.11 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 -0.12 44 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.14 44 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 -0.16 44 0 304 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 -0.18 44 0 687 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 -0.22 44 0 282 0
30MAR27 23.00 P 0.00 0.00 0.00 0.73 -0.22 45 0 2,173 0
30MAR27 24.00 P 1.07 1.07 1.07 0.96 -0.24 45 1 419 0
30MAR27 25.00 P 1.34 1.34 1.34 1.25 -0.26 45 8 353 0
30MAR27 26.00 P 0.00 0.00 0.00 1.57 -0.24 45 0 395 0
30MAR27 27.00 P 0.00 0.00 0.00 1.93 -0.25 45 0 365 0
30MAR27 28.00 P 2.45 2.46 2.44 2.32 -0.28 45 210 690 +192
30MAR27 29.00 P 3.13 3.13 2.89 2.77 -0.30 45 133 3,356 +117
30MAR27 30.00 P 3.31 3.32 3.24 3.24 -0.34 45 94 4,671 +4
30MAR27 31.00 P 0.00 0.00 0.00 3.79 -0.35 45 4 10,257 -4
30MAR27 32.00 P 0.00 0.00 0.00 4.37 -0.37 45 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 4.97 -0.45 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 5.62 -0.47 45 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.31 -0.50 46 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 7.02 -0.55 46 0 1,374 0
30MAR27 37.00 P 0.00 0.00 0.00 7.78 -0.55 46 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 8.55 -0.58 46 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.42 -0.49 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.42 -0.29 50 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.09 -0.47 48 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 11.95 -0.48 48 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 12.83 -0.49 48 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 13.94 -0.27 52 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 14.61 -0.51 49 0 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 15.49 -0.56 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.45 -0.53 49 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.34 -0.57 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.27 -0.58 48 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.25 -0.54 49 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 21.65 -0.71 49 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 24.13 -0.67 52 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 26.68 -0.59 57 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 29.09 -0.67 55 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 31.62 -0.64 60 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 34.08 -0.68 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.59 -0.67 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.11 -0.65 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.60 -0.66 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.13 -0.63 73 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.59 -0.67 73 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.09 -0.67 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.62 -0.64 79 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.13 -0.63 82 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.62 -0.64 84 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.12 -0.64 85 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.61 -0.65 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.12 -0.64 89 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.62 -0.64 91 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.12 -0.64 93 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.59 -0.67 92 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.11 -0.65 96 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.61 -0.65 97 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.12 -0.64 99 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.58 -0.68 97 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.10 -0.66 101 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.05 46 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 -0.06 46 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.11 -0.07 46 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.14 -0.08 46 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.17 -0.10 46 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 -0.10 46 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.26 -0.12 46 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 -0.14 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 -0.13 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.43 -0.16 46 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.50 -0.17 46 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.58 -0.17 46 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.67 -0.17 47 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 0.87 -0.15 47 0 110 0
29JUN27 22.00 P 1.21 1.21 1.21 1.10 -0.17 47 2 240 +2
29JUN27 23.00 P 0.00 0.00 0.00 1.39 -0.15 47 0 145 0
29JUN27 24.00 P 0.00 0.00 0.00 1.68 -0.17 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 2.00 -0.22 46 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.37 -0.23 47 0 89 0
29JUN27 27.00 P 0.00 0.00 0.00 2.77 -0.39 46 0 247 0
29JUN27 28.00 P 0.00 0.00 0.00 3.21 -0.21 46 0 72 0
29JUN27 29.00 P 3.95 3.95 3.95 3.68 -0.22 46 6 433 0
29JUN27 30.00 P 0.00 0.00 0.00 4.20 -0.32 46 4 382 +4
29JUN27 31.00 P 5.17 5.17 4.89 4.75 -0.22 46 45 907 +30
29JUN27 32.00 P 5.79 5.80 5.42 5.35 -0.35 47 99 636 +60
29JUN27 33.00 P 6.43 6.43 6.30 5.91 -0.34 46 27 3,756 +15
29JUN27 34.00 P 0.00 0.00 0.00 6.55 -0.29 46 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.38 -0.22 48 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.23 -0.10 50 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 8.69 -0.61 47 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 9.57 -0.20 49 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 10.56 -0.04 51 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.14 -0.27 49 1 305 0
29JUN27 41.00 P 0.00 0.00 0.00 11.96 -0.27 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 12.76 -0.31 50 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.62 -0.26 50 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.45 -0.29 50 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.34 -0.27 51 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.22 -0.27 51 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.10 -0.28 51 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.00 -0.28 52 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 18.91 -0.28 52 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 19.82 -0.28 52 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 21.86 -0.56 48 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.22 -0.58 48 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 26.68 -0.83 49 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 29.10 -0.83 49 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 31.62 -0.75 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.10 -0.73 54 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 36.59 -0.71 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.11 -0.67 59 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 41.60 -0.66 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.13 -0.63 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.59 -0.67 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.09 -0.67 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.62 -0.64 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.13 -0.63 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.62 -0.64 73 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.12 -0.64 75 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.61 -0.65 76 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.12 -0.64 78 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.62 -0.64 79 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 69.12 -0.64 81 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 71.59 -0.67 80 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.11 -0.65 83 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 76.61 -0.65 85 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.12 -0.64 87 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 81.58 -0.68 85 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.10 -0.66 88 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 800 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 0.00 45 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 0.00 46 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 45 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.33 +0.02 46 0 30 0
29SEP27 16.50 P 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.46 +0.02 46 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.62 0.00 47 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.71 -0.01 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.80 -0.01 47 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 0.91 0.00 47 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.03 +0.01 47 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.27 -0.05 47 0 7 0
29SEP27 22.00 P 0.00 0.00 0.00 1.57 -0.06 47 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 1.88 -0.09 47 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.23 -0.13 47 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 2.59 -0.15 47 1 96 0
29SEP27 26.00 P 0.00 0.00 0.00 2.99 -0.15 47 0 4,505 0
29SEP27 27.00 P 0.00 0.00 0.00 3.42 -0.18 47 0 162 0
29SEP27 28.00 P 3.99 3.99 3.99 3.89 -0.16 47 2 128 +2
29SEP27 29.00 P 4.70 4.70 4.70 4.39 -0.12 47 9 693 +9
29SEP27 30.00 P 0.00 0.00 0.00 4.92 -0.13 47 0 1,978 0
29SEP27 31.00 P 5.91 5.91 5.91 5.49 -0.24 47 30 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.08 -0.16 47 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 6.63 -0.28 46 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 7.27 -0.31 46 0 27 0
29SEP27 35.00 P 8.01 8.01 8.01 8.01 -0.27 47 15 110 +15
29SEP27 36.00 P 8.71 8.71 8.71 8.71 -0.29 47 15 15 +15
29SEP27 37.00 P 0.00 0.00 0.00 9.50 -0.21 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.24 -0.22 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.97 -0.25 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.78 -0.22 49 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.56 -0.25 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.36 -0.24 49 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 14.16 -0.28 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.98 -0.26 49 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 15.81 -0.31 49 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 16.67 -0.25 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.56 -0.24 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.39 -0.33 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.27 -0.28 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.17 -0.27 50 0 1 0
29SEP27 52.50 P 22.63 22.63 22.63 22.39 -0.35 50 1 1 +1
29SEP27 55.00 P 0.00 0.00 0.00 24.50 -0.57 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.86 -0.65 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.23 -0.70 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.65 -0.72 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.10 -0.73 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.59 -0.71 50 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.11 -0.67 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.60 -0.66 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.13 -0.63 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.59 -0.67 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.09 -0.67 60 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.62 -0.64 63 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.13 -0.63 65 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.62 -0.64 66 0 0 0
TOTAL PUT 8,607 232,076 +3,086
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$ 333.800
02OCT26 262.50 C 0.00 0.00 0.00 71.34 - 0 0 0 -
02OCT26 265.00 C 0.00 0.00 0.00 68.84 +6.46 0 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 66.34 +6.77 0 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 63.84 +6.77 0 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 61.35 +6.78 87 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 58.85 +6.78 83 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 56.35 +6.78 79 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 53.85 +6.78 75 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 51.35 +6.77 71 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 48.85 +6.77 66 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 46.35 +6.76 62 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 43.85 +6.74 58 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 41.35 +6.72 54 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 38.85 +6.68 49 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 36.35 +6.62 45 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 33.85 +6.53 40 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 28.86 +6.24 44 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 23.88 +5.70 42 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 18.97 +4.45 41 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 14.25 +3.42 41 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 9.82 +2.10 40 0 7 0
02OCT26 330.00 C 0.00 0.00 0.00 6.12 +0.87 39 0 4 0
02OCT26 335.00 C 2.61 2.61 2.60 3.47 +0.07 40 17 18 +17
02OCT26 340.00 C 1.16 1.92 1.03 1.73 -0.33 41 147 50 +44
02OCT26 345.00 C 0.80 1.03 0.80 0.75 -0.39 41 5 20 +5
02OCT26 350.00 C 0.70 0.70 0.70 0.30 -0.36 42 1 16 0
02OCT26 355.00 C 0.00 0.00 0.00 0.10 -0.25 42 0 7 0
02OCT26 360.00 C 0.00 0.00 0.00 0.03 -0.14 42 0 17 0
02OCT26 365.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 27 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 8 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 71.50 - 48 0 0 -
09OCT26 265.00 C 0.00 0.00 0.00 69.00 +5.73 44 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 66.51 +5.74 48 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 64.02 +5.75 48 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 61.53 +6.65 48 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 59.04 +6.60 47 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 56.56 +6.55 48 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 54.09 +6.49 48 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 51.63 +6.42 48 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 49.17 +6.32 48 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 46.73 +6.22 48 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 44.31 +6.10 48 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 41.91 +5.95 48 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 39.54 +5.80 48 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 37.19 +5.61 48 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 34.89 +5.42 48 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 30.41 +4.97 48 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 26.15 +4.46 48 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 21.50 +3.02 44 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 18.49 +3.21 48 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 14.72 +2.29 46 0 0 0
09OCT26 330.00 C 8.50 9.55 8.50 11.87 +1.77 46 3 24 +3
09OCT26 335.00 C 6.20 8.80 6.20 9.41 +1.57 47 10 4 +4
09OCT26 340.00 C 5.50 6.80 5.50 7.32 +1.28 47 12 12 +12
09OCT26 345.00 C 0.00 0.00 0.00 5.58 +0.92 47 0 0 0
09OCT26 350.00 C 2.75 4.00 2.73 4.18 +0.64 47 33 85 +26
09OCT26 355.00 C 0.00 0.00 0.00 3.07 +0.42 47 0 0 0
09OCT26 360.00 C 1.80 1.80 1.80 2.21 +0.25 48 3 3 +3
09OCT26 365.00 C 0.00 0.00 0.00 1.56 +0.14 48 0 15 0
09OCT26 370.00 C 0.00 0.00 0.00 1.08 0.00 48 0 30 0
09OCT26 375.00 C 0.00 0.00 0.00 0.78 +0.01 48 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.52 -0.01 48 0 31 0
09OCT26 385.00 C 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 89.68 +6.40 53 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 84.82 +6.40 53 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 80.01 +6.61 53 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 75.25 +6.58 53 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 70.57 +6.50 53 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 65.97 +6.35 53 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 59.62 +3.62 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 55.36 +3.50 40 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 52.81 +4.95 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 48.69 +4.67 53 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 44.73 +4.38 53 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 40.93 +5.18 53 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 32.86 +3.34 49 0 15 0
29OCT26 320.00 C 25.00 25.00 25.00 26.78 +2.74 50 1 65 0
29OCT26 330.00 C 19.11 19.11 19.11 21.48 +2.18 51 2 60 +2
29OCT26 340.00 C 15.29 16.00 15.29 16.96 +1.67 51 2 19 +2
29OCT26 350.00 C 11.50 12.50 11.50 13.18 +1.24 51 16 84 0
29OCT26 360.00 C 7.70 9.29 7.70 10.09 +0.88 52 12 149 +10
29OCT26 370.00 C 0.00 0.00 0.00 7.61 +0.59 52 0 75 0
29OCT26 380.00 C 5.00 5.00 4.88 5.66 +0.38 52 22 64 +13
29OCT26 390.00 C 0.00 0.00 0.00 4.15 +0.21 52 0 99 0
29OCT26 400.00 C 3.07 3.07 3.07 3.09 +0.02 53 25 335 +25
29OCT26 410.00 C 0.00 0.00 0.00 2.28 +0.04 53 0 112 0
29OCT26 420.00 C 1.87 1.87 1.87 1.61 0.00 53 3 107 0
29OCT26 430.00 C 0.00 0.00 0.00 1.12 0.00 53 0 59 0
29OCT26 440.00 C 0.00 0.00 0.00 0.78 -0.01 53 0 74 0
29OCT26 450.00 C 0.00 0.00 0.00 0.53 -0.03 53 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.36 -0.03 53 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.24 -0.03 53 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 158 0
27NOV26 250.00 C 0.00 0.00 0.00 87.63 +8.07 59 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 80.81 +5.58 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 76.63 +5.45 47 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 72.61 +5.37 49 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 68.66 +3.20 51 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 64.81 +3.13 52 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 61.14 +3.16 53 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 57.48 +4.57 54 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 54.09 +4.52 55 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 50.75 +4.29 55 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 48.97 +4.15 59 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 41.52 +3.66 56 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 36.13 +3.45 57 0 55 0
27NOV26 330.00 C 0.00 0.00 0.00 31.19 +2.94 57 0 45 0
27NOV26 340.00 C 0.00 0.00 0.00 26.74 +2.52 58 0 45 0
27NOV26 350.00 C 0.00 0.00 0.00 22.94 +2.40 58 0 39 0
27NOV26 360.00 C 0.00 0.00 0.00 19.45 +1.91 58 0 144 0
27NOV26 370.00 C 0.00 0.00 0.00 16.48 +1.71 58 0 361 0
27NOV26 380.00 C 0.00 0.00 0.00 13.91 +1.46 58 0 111 0
27NOV26 390.00 C 0.00 0.00 0.00 11.58 +1.14 59 0 151 0
27NOV26 400.00 C 7.61 7.61 7.61 9.77 +1.09 59 2 88 +2
27NOV26 410.00 C 0.00 0.00 0.00 8.04 +0.62 59 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 6.74 +0.54 59 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 5.52 +0.23 59 0 55 0
27NOV26 440.00 C 0.00 0.00 0.00 4.59 +0.40 59 0 83 0
27NOV26 450.00 C 3.47 3.47 3.47 3.73 +0.25 59 15 80 0
27NOV26 460.00 C 0.00 0.00 0.00 3.13 +0.30 59 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 2.64 +0.31 60 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 2.19 +0.29 60 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 1.69 +0.15 59 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 1.40 +0.14 59 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 92.78 +8.19 60 0 13 0
30DEC26 250.00 C 81.95 81.95 81.21 88.52 +8.07 60 22 52 +22
30DEC26 255.00 C 0.00 0.00 0.00 81.73 +5.27 48 0 70 0
30DEC26 260.00 C 0.00 0.00 0.00 77.72 +5.05 50 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 73.87 +4.89 52 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 70.05 +4.59 53 0 64 0
30DEC26 275.00 C 60.91 60.91 60.91 66.42 +2.61 54 15 45 +15
30DEC26 280.00 C 0.00 0.00 0.00 62.89 +2.49 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 59.44 +2.46 55 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 56.22 +2.38 56 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 53.02 +2.16 57 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 51.52 +3.64 60 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 44.38 +3.18 57 0 36 0
30DEC26 320.00 C 0.00 0.00 0.00 39.25 +2.87 58 0 17 0
30DEC26 330.00 C 0.00 0.00 0.00 34.55 +2.45 58 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 30.45 +2.21 58 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 26.62 +1.87 59 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 23.38 +1.63 59 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 20.36 +1.43 59 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 17.80 +1.16 59 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 15.50 +1.04 59 0 50 0
30DEC26 400.00 C 0.00 0.00 0.00 13.44 +0.80 59 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 11.74 +0.71 59 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 10.47 +0.96 60 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 9.11 +0.74 60 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 7.92 +0.70 60 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 6.78 +0.50 60 0 207 0
30DEC26 460.00 C 4.50 4.50 4.50 5.94 +0.28 60 2 136 +2
30DEC26 470.00 C 0.00 0.00 0.00 5.14 +0.27 60 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 4.40 +0.16 60 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 3.86 +0.16 60 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 3.32 +0.14 60 0 151 0
30DEC26 510.00 C 0.00 0.00 0.00 2.83 +0.07 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 2.49 +0.07 60 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 2.15 +0.07 60 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 1.81 +0.02 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 1.60 +0.03 60 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 1.38 +0.02 60 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 1.17 +0.02 60 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 1.02 0.00 60 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.89 0.00 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.79 +0.03 60 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.66 +0.01 60 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.58 +0.01 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.49 -0.01 60 0 75 0
30DEC26 640.00 C 0.92 0.92 0.92 0.42 -0.01 60 15 108 +15
30DEC26 650.00 C 0.00 0.00 0.00 0.36 0.00 60 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.31 -0.01 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.27 -0.01 60 0 7 0
30DEC26 680.00 C 0.69 0.69 0.69 0.23 -0.01 60 15 15 +15
30DEC26 690.00 C 0.00 0.00 0.00 0.20 0.00 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.17 -0.01 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.16 0.00 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.13 -0.01 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.11 -0.01 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.10 0.00 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.09 0.00 61 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.08 0.00 61 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.06 0.00 61 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.04 0.00 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
28JAN27 270.00 C 0.00 0.00 0.00 71.99 - 55 0 0 -
28JAN27 275.00 C 0.00 0.00 0.00 68.48 - 55 0 0 -
28JAN27 280.00 C 0.00 0.00 0.00 65.27 - 56 0 0 -
28JAN27 285.00 C 0.00 0.00 0.00 62.05 - 56 0 0 -
28JAN27 290.00 C 0.00 0.00 0.00 58.84 - 57 0 0 -
28JAN27 295.00 C 0.00 0.00 0.00 55.97 - 57 0 0 -
28JAN27 300.00 C 0.00 0.00 0.00 53.21 - 57 0 0 -
28JAN27 310.00 C 0.00 0.00 0.00 47.80 - 58 0 0 -
28JAN27 320.00 C 0.00 0.00 0.00 43.07 - 58 0 0 -
28JAN27 330.00 C 0.00 0.00 0.00 38.64 - 58 0 0 -
28JAN27 340.00 C 0.00 0.00 0.00 34.66 - 59 0 0 -
28JAN27 350.00 C 0.00 0.00 0.00 31.12 - 59 0 0 -
28JAN27 360.00 C 0.00 0.00 0.00 27.74 - 59 0 0 -
28JAN27 370.00 C 0.00 0.00 0.00 24.98 - 59 0 0 -
28JAN27 380.00 C 0.00 0.00 0.00 22.33 - 59 0 0 -
28JAN27 390.00 C 0.00 0.00 0.00 19.92 - 59 0 0 -
28JAN27 400.00 C 0.00 0.00 0.00 17.92 - 59 0 0 -
28JAN27 410.00 C 0.00 0.00 0.00 15.92 - 59 0 0 -
28JAN27 420.00 C 0.00 0.00 0.00 14.71 - 60 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 94.18 +4.89 53 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 90.66 +4.88 55 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 87.14 +4.80 55 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 83.63 +4.39 56 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 80.43 +4.22 57 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 77.39 +4.21 57 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 74.34 +4.03 57 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 71.40 +3.92 58 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 68.56 +3.62 58 0 36 0
30MAR27 290.00 C 57.09 57.09 57.09 65.90 +3.49 58 15 88 0
30MAR27 295.00 C 55.77 55.77 55.77 63.36 +3.32 58 15 30 +15
30MAR27 300.00 C 0.00 0.00 0.00 60.92 +1.47 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 56.16 +2.98 59 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 51.90 +2.62 59 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 48.01 +2.59 59 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 44.12 +2.13 59 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 40.93 +2.02 60 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 37.83 +1.98 60 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 34.77 +1.65 60 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 32.23 +1.50 60 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 29.82 +1.46 60 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 27.45 +1.42 60 0 375 0
30MAR27 410.00 C 0.00 0.00 0.00 26.09 +1.86 61 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 24.21 +1.78 61 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 22.35 +1.71 61 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 20.48 +1.47 61 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 18.98 +1.29 61 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 17.61 +1.24 61 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 16.23 +1.18 61 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 14.85 +1.01 61 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 13.77 +0.87 61 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 12.79 +0.84 61 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 11.80 +0.79 61 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 10.82 +0.76 61 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 9.95 +0.57 61 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 9.27 +0.28 61 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 8.59 +0.27 61 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 7.91 +0.26 61 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 7.23 +0.24 61 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.69 +0.15 61 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 6.24 +0.15 61 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.78 +0.14 61 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 5.33 +0.14 61 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.87 +0.13 61 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 4.49 +0.07 61 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 4.19 +0.06 61 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 3.90 +0.06 61 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 3.61 +0.06 61 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 3.22 -0.04 61 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 3.02 +0.05 61 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 2.81 +0.02 61 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 2.63 +0.01 61 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 2.45 +0.01 61 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 2.27 +0.01 61 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 2.08 0.00 61 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 1.96 +0.06 61 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 1.82 +0.05 61 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 1.65 -0.01 61 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 1.59 +0.04 61 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 1.44 -0.01 61 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 1.33 -0.01 61 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 1.22 -0.01 61 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 1.11 -0.01 61 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 102.06 +4.96 59 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 98.91 +4.48 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 96.19 +4.41 60 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 93.54 +4.41 60 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 90.88 +4.40 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 88.22 +4.29 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 85.66 +4.18 61 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 83.11 +3.82 61 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 80.91 +3.81 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 78.71 +3.76 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 76.55 +3.73 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 74.41 +3.72 61 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 70.13 +3.43 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 66.38 +3.18 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 62.88 +3.17 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 59.37 +3.15 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 55.90 +1.00 62 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 53.09 +1.07 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 50.28 +1.14 62 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 47.48 +1.22 62 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 44.67 +2.16 62 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 42.45 +2.12 62 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 40.26 +2.11 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 38.08 +2.11 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 35.89 +2.01 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 33.89 +1.66 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 32.24 +1.65 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 30.59 +1.65 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 29.83 +2.54 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 27.28 +1.60 63 0 2 0
29JUN27 490.00 C 0.00 0.00 0.00 26.53 +2.05 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 25.28 +2.01 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 24.03 +1.97 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 22.78 +1.92 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 21.53 +1.88 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 20.28 +1.69 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 19.22 +1.49 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 18.34 +1.46 64 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 17.45 +1.43 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 16.57 +1.40 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 15.68 +1.36 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 14.79 +1.32 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 13.95 +0.66 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 13.34 +0.66 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 12.35 +0.27 63 0 48 0
29SEP27 270.00 C 0.00 0.00 0.00 95.23 +4.02 59 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 92.80 +3.66 59 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 90.63 +3.54 59 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 88.56 +3.52 59 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 86.50 +3.51 59 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 84.44 +3.50 59 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 82.39 +3.49 59 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 78.28 +3.19 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 74.70 +2.97 60 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 71.32 +2.95 60 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 67.94 +2.93 60 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 64.56 +2.71 60 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 61.58 +2.42 60 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 58.87 +2.40 60 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 56.17 +2.39 60 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 53.47 +2.37 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 50.76 +1.96 60 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 48.61 +1.90 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 46.51 +1.89 60 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 44.41 +1.87 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 42.31 +1.86 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 40.21 +1.65 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 38.43 +1.44 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 36.85 +1.43 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 35.27 +0.38 61 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 33.68 +0.41 61 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 32.10 +0.45 61 0 0 0
TOTAL CALL 430 13,741 +252
02OCT26 262.50 P 0.00 0.00 0.00 0.01 - 109 0 0 -
02OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
02OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 3 0
02OCT26 292.50 P 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.09 59 0 6 0
02OCT26 297.50 P 0.15 0.15 0.15 0.01 -0.15 56 12 2 -10
02OCT26 300.00 P 0.20 0.20 0.20 0.01 -0.24 52 13 47 0
02OCT26 305.00 P 0.00 0.00 0.00 0.01 -0.55 44 0 30 0
02OCT26 310.00 P 0.00 0.00 0.00 0.03 -1.11 42 0 55 0
02OCT26 315.00 P 0.00 0.00 0.00 0.12 -1.95 42 0 17 0
02OCT26 320.00 P 0.75 0.75 0.75 0.40 -2.93 41 5 5 +1
02OCT26 325.00 P 2.95 2.95 2.94 1.12 -4.15 42 18 20 +15
02OCT26 330.00 P 4.92 4.92 2.50 2.50 -5.27 42 279 284 +254
02OCT26 335.00 P 6.00 6.00 6.00 4.88 -6.02 43 5 9 +5
02OCT26 340.00 P 10.40 10.40 8.15 8.09 -6.40 43 2 7 0
02OCT26 345.00 P 0.00 0.00 0.00 12.13 -6.98 45 0 50 0
02OCT26 350.00 P 0.00 0.00 0.00 16.45 -7.13 41 0 16 0
02OCT26 355.00 P 0.00 0.00 0.00 21.26 -7.02 41 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 26.21 -6.90 42 0 6 0
02OCT26 365.00 P 0.00 0.00 0.00 31.20 -6.84 0 0 17 0
02OCT26 370.00 P 0.00 0.00 0.00 36.20 -6.81 0 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 41.20 -6.80 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 46.20 -6.80 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 51.20 -6.80 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 57.51 -5.49 147 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 61.78 -6.45 132 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 66.91 -6.31 145 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 73.12 -4.88 189 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 78.18 -4.82 199 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 82.71 -5.29 195 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 87.60 -5.50 200 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 91.56 -6.44 164 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 98.08 -4.92 229 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 103.19 -4.93 240 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 108.19 -4.81 248 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 113.22 -4.78 256 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 117.70 -5.38 248 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 121.81 -6.19 217 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 128.08 -4.92 274 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 131.75 -6.32 227 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 138.18 -4.82 291 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 141.75 -6.25 239 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 148.11 -4.89 303 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 153.15 -4.89 311 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 265.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 2 0
09OCT26 267.50 P 0.00 0.00 0.00 0.01 -0.08 48 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.02 -0.10 49 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.03 -0.13 49 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.04 -0.17 48 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 0.06 -0.23 49 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 0.09 -0.28 49 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 0.12 -0.37 49 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 0.16 -0.46 48 0 0 0
09OCT26 287.50 P 0.00 0.00 0.00 0.22 -0.58 48 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.30 -0.69 48 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 0.40 -0.86 48 0 0 0
09OCT26 295.00 P 1.07 1.07 1.07 0.53 -1.00 48 2 2 +2
09OCT26 297.50 P 0.00 0.00 0.00 0.70 -1.20 48 0 0 0
09OCT26 300.00 P 2.20 2.20 2.20 0.88 -1.39 48 4 7 +4
09OCT26 305.00 P 0.00 0.00 0.00 1.42 -1.84 48 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 2.18 -2.38 49 0 30 0
09OCT26 315.00 P 6.06 6.06 6.06 3.23 -2.94 49 2 17 +2
09OCT26 320.00 P 0.00 0.00 0.00 4.60 -3.54 49 0 125 0
09OCT26 325.00 P 7.88 7.88 7.88 6.34 -3.91 49 2 17 +2
09OCT26 330.00 P 11.00 11.00 11.00 8.47 -4.48 49 1 4 +1
09OCT26 335.00 P 0.00 0.00 0.00 10.99 -4.85 50 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 13.92 -5.15 50 0 15 0
09OCT26 345.00 P 0.00 0.00 0.00 17.23 -5.32 51 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 20.27 -6.12 48 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 24.13 -6.37 48 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 28.25 -6.55 48 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 32.60 -6.65 48 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 38.24 -5.60 59 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 43.03 -5.51 62 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 47.94 -5.40 66 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 52.93 -5.50 71 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 57.51 -6.26 71 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 63.07 -5.19 81 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 68.19 -5.03 87 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 73.12 -5.60 90 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 78.49 -5.17 98 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 82.99 -5.62 97 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 87.60 -5.96 96 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 92.91 -5.61 104 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 98.20 -5.28 111 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 103.55 -4.89 120 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 109.25 -4.16 131 0 0 0
29OCT26 245.00 P 0.88 0.88 0.82 0.29 -0.31 53 12 111 +12
29OCT26 250.00 P 0.00 0.00 0.00 0.43 -0.45 53 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.60 -0.60 53 0 66 0
29OCT26 260.00 P 1.73 1.73 1.73 0.85 -0.73 53 1 2 +1
29OCT26 265.00 P 0.00 0.00 0.00 1.17 -0.93 53 0 72 0
29OCT26 270.00 P 0.00 0.00 0.00 1.55 -1.12 53 0 59 0
29OCT26 275.00 P 3.14 3.14 3.14 2.08 -1.36 53 1 201 +1
29OCT26 280.00 P 4.48 4.48 4.48 2.68 -1.61 53 5 261 -5
29OCT26 285.00 P 0.00 0.00 0.00 3.44 -1.89 53 0 8 0
29OCT26 290.00 P 6.60 6.60 6.04 4.34 -2.18 53 26 45 +13
29OCT26 295.00 P 7.20 7.75 7.20 5.37 -2.50 53 9 45 +5
29OCT26 300.00 P 8.70 8.70 8.70 6.65 -2.79 53 523 757 +523
29OCT26 310.00 P 11.70 11.92 10.70 9.68 -3.43 53 214 645 +188
29OCT26 320.00 P 18.70 18.70 15.80 13.50 -4.08 54 17 403 +13
29OCT26 330.00 P 21.90 21.90 20.62 18.17 -4.66 54 7 363 +5
29OCT26 340.00 P 27.27 27.27 27.27 23.66 -5.19 54 1 924 0
29OCT26 350.00 P 0.00 0.00 0.00 29.95 -4.59 55 0 834 0
29OCT26 360.00 P 0.00 0.00 0.00 35.89 -5.80 53 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 43.34 -6.36 53 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 52.86 -4.05 58 0 145 0
29OCT26 390.00 P 63.13 63.13 63.13 61.56 -6.78 60 1 143 0
29OCT26 400.00 P 0.00 0.00 0.00 70.65 -6.91 62 0 1,002 0
29OCT26 410.00 P 0.00 0.00 0.00 80.09 -6.94 65 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 89.79 -6.98 69 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 99.66 -7.01 73 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 109.67 -7.02 77 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 119.79 -6.75 82 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 130.01 -6.35 88 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 140.29 -5.94 93 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 150.59 -5.49 99 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 160.35 -5.58 101 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 170.81 -4.99 108 0 2 0
27NOV26 250.00 P 0.00 0.00 0.00 6.18 -1.48 60 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 7.26 -1.71 60 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 8.45 -1.93 60 0 138 0
27NOV26 265.00 P 13.00 13.00 13.00 9.85 -2.00 60 3 3 +3
27NOV26 270.00 P 0.00 0.00 0.00 11.26 -2.36 60 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 12.95 -2.44 60 0 57 0
27NOV26 280.00 P 18.00 18.00 18.00 14.71 -2.65 60 1 13 +1
27NOV26 285.00 P 0.00 0.00 0.00 16.53 -2.99 61 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 18.68 -3.01 61 0 17 0
27NOV26 295.00 P 26.40 26.40 26.40 20.84 -3.30 61 2 27 +2
27NOV26 300.00 P 27.00 27.00 27.00 23.14 -3.57 61 1 114 +1
27NOV26 310.00 P 0.00 0.00 0.00 28.26 -3.90 61 0 117 0
27NOV26 320.00 P 38.11 38.11 38.11 33.96 -4.15 61 1 87 0
27NOV26 330.00 P 43.08 43.08 43.08 40.04 -4.68 62 15 186 +15
27NOV26 340.00 P 0.00 0.00 0.00 46.76 -4.86 62 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 53.89 -5.18 63 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 61.32 -5.55 63 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 69.33 -5.62 64 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 77.47 -5.98 65 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 86.09 -5.99 66 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 94.84 -6.27 67 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 103.91 -6.28 69 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 113.09 -6.50 70 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 122.51 -6.51 72 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 132.01 -6.66 74 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 141.70 -6.67 76 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 151.42 -6.77 79 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 161.30 -6.78 81 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 171.19 -6.83 84 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 181.19 -6.85 87 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 191.21 -6.86 89 0 0 0
30DEC26 245.00 P 12.53 12.53 12.53 9.36 -2.38 60 5 110 0
30DEC26 250.00 P 0.00 0.00 0.00 10.73 -2.47 60 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 12.50 -2.25 61 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 13.55 -3.02 60 0 22 0
30DEC26 265.00 P 0.00 0.00 0.00 15.71 -2.69 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 17.53 -2.71 61 0 37 0
30DEC26 275.00 P 0.00 0.00 0.00 19.35 -3.10 61 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 21.39 -3.28 61 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 23.60 -3.29 61 0 20 0
30DEC26 290.00 P 29.96 29.96 29.96 25.81 -3.51 61 8 25 0
30DEC26 295.00 P 0.00 0.00 0.00 28.08 -3.87 61 0 45 0
30DEC26 300.00 P 34.40 34.50 34.20 30.70 -3.88 62 58 281 +58
30DEC26 310.00 P 0.00 0.00 0.00 35.94 -4.23 62 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 41.77 -4.47 62 0 111 0
30DEC26 330.00 P 53.07 53.07 53.07 47.83 -4.83 62 17 89 -15
30DEC26 340.00 P 59.89 59.89 59.89 54.48 -5.03 63 13 166 0
30DEC26 350.00 P 67.10 67.56 67.10 61.32 -5.29 63 10 438 -10
30DEC26 360.00 P 0.00 0.00 0.00 68.65 -5.51 63 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 76.20 -5.61 64 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 84.06 -5.93 65 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 92.24 -5.95 65 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 100.52 -6.25 66 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 109.22 -6.27 67 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 117.94 -6.37 67 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 126.95 -6.51 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 136.10 -6.52 70 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 145.27 -6.69 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 154.75 -6.70 72 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 164.24 -6.71 73 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 173.80 -6.81 75 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 183.54 -6.81 77 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 193.28 -6.82 78 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 203.08 -6.88 80 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 213.00 -6.88 82 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 222.93 -6.88 84 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 232.88 -6.91 86 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 242.92 -6.92 88 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 252.97 -6.92 90 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 263.03 -6.92 92 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 273.14 -6.93 94 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 283.27 -6.93 97 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 293.40 -6.93 99 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 303.55 -6.93 101 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 313.73 -6.93 103 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 323.91 -6.84 106 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 334.10 -6.47 108 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 344.30 -6.12 110 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 354.51 -5.77 112 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 364.73 -5.40 115 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 374.94 -5.05 117 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 385.16 -4.69 119 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 394.68 -5.05 119 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 405.00 -4.60 122 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 413.49 -6.01 119 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 426.09 -3.24 127 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 436.17 -3.04 129 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 446.04 -3.05 130 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 453.70 -5.27 126 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 465.81 -3.04 133 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 475.71 -3.03 134 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 483.94 -4.73 130 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 493.34 -5.69 130 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 505.19 -3.31 137 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 513.50 -5.00 133 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 523.50 -5.00 134 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 533.50 -5.00 135 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 543.00 -5.50 135 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 553.00 -5.50 136 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 563.00 -5.00 137 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 573.00 -5.00 138 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 582.50 -5.50 138 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 592.50 -5.50 139 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 602.50 -5.00 140 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 613.00 -4.50 143 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 622.00 -5.50 141 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 632.50 -5.00 144 0 86 0
28JAN27 270.00 P 25.20 25.20 25.20 22.01 - 61 3 3 -
28JAN27 275.00 P 0.00 0.00 0.00 24.09 - 61 0 0 -
28JAN27 280.00 P 29.95 29.95 29.95 26.34 - 61 1 1 -
28JAN27 285.00 P 0.00 0.00 0.00 28.59 - 62 0 0 -
28JAN27 290.00 P 0.00 0.00 0.00 30.84 - 62 0 0 -
28JAN27 295.00 P 0.00 0.00 0.00 33.36 - 62 0 0 -
28JAN27 300.00 P 0.00 0.00 0.00 36.01 - 62 0 0 -
28JAN27 310.00 P 0.00 0.00 0.00 41.33 - 62 0 0 -
28JAN27 320.00 P 0.00 0.00 0.00 47.24 - 62 0 0 -
28JAN27 330.00 P 0.00 0.00 0.00 53.37 - 62 0 0 -
28JAN27 340.00 P 0.00 0.00 0.00 59.87 - 63 0 0 -
28JAN27 350.00 P 0.00 0.00 0.00 66.77 - 63 0 0 -
28JAN27 360.00 P 0.00 0.00 0.00 73.73 - 63 0 0 -
28JAN27 370.00 P 0.00 0.00 0.00 81.33 - 64 0 0 -
28JAN27 380.00 P 0.00 0.00 0.00 88.95 - 64 0 0 -
28JAN27 390.00 P 0.00 0.00 0.00 96.86 - 65 0 0 -
28JAN27 400.00 P 0.00 0.00 0.00 105.10 - 65 0 0 -
28JAN27 410.00 P 0.00 0.00 0.00 113.35 - 65 0 0 -
28JAN27 420.00 P 0.00 0.00 0.00 121.95 - 66 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 20.59 -2.56 62 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 22.51 -2.56 62 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 24.42 -2.59 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 26.35 -2.89 62 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 28.43 -3.13 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 30.74 -3.15 62 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 33.06 -3.16 62 0 118 0
30MAR27 280.00 P 43.87 43.87 43.87 35.37 -3.20 62 15 187 +15
30MAR27 285.00 P 46.66 46.66 46.66 37.70 -3.59 62 15 134 +15
30MAR27 290.00 P 0.00 0.00 0.00 40.28 -3.75 62 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 43.00 -3.76 63 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 45.73 -3.77 63 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 51.19 -4.13 63 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 57.23 -4.36 63 0 185 0
30MAR27 330.00 P 72.16 72.16 72.16 63.49 -4.40 63 15 250 -15
30MAR27 340.00 P 79.50 79.50 79.50 69.77 -4.84 63 15 186 -15
30MAR27 350.00 P 84.00 84.70 84.00 76.71 -4.94 64 30 237 -30
30MAR27 360.00 P 0.00 0.00 0.00 83.73 -4.98 64 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 90.79 -5.31 64 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 98.38 -5.45 64 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 106.10 -5.49 65 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 113.85 -5.57 65 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 121.87 -5.89 65 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 130.20 -5.91 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 138.55 -5.94 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 146.93 -6.14 66 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 155.67 -6.26 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 164.52 -6.28 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 173.40 -6.30 68 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 182.30 -6.44 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 191.48 -6.53 69 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 200.75 -6.55 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 210.04 -6.57 71 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 219.35 -6.59 72 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 228.79 -6.72 73 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 238.37 -6.74 73 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 247.98 -6.75 74 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 257.60 -6.76 75 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 267.24 -6.79 76 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 277.00 -6.86 77 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 286.83 -6.87 78 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 296.67 -6.88 80 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 306.53 -6.88 81 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 316.40 -6.89 82 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 326.33 -6.93 83 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 336.33 -6.93 84 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 346.33 -6.94 86 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 356.34 -6.95 87 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 366.37 -6.95 88 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 376.40 -6.96 89 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 386.49 -6.97 91 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 396.60 -6.97 92 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 406.71 -6.97 93 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 416.83 -6.98 95 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 426.95 -6.98 96 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 437.09 -6.98 97 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 447.25 -6.60 99 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 457.42 -6.31 100 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 467.59 -5.90 101 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 477.78 -5.40 103 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 487.96 -5.56 104 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 498.15 -5.26 105 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 508.34 -4.16 107 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 31.50 -2.06 65 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 33.53 -2.45 65 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 35.89 -2.50 65 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 38.30 -2.52 65 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 40.72 -2.52 65 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 43.13 -2.54 65 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 45.56 -2.67 65 0 45 0
29JUN27 280.00 P 62.00 62.00 62.00 48.01 -3.04 65 2 37 0
29JUN27 285.00 P 0.00 0.00 0.00 50.82 -3.06 65 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 53.64 -3.07 65 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 56.46 -3.08 65 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 59.28 -3.10 65 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 64.95 -3.44 66 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 71.19 -3.64 66 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 77.62 -3.67 66 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 84.08 -3.71 66 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 90.62 -4.21 66 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 97.80 -4.23 66 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 104.99 -4.26 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 112.20 -4.30 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 119.46 -4.74 67 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 127.30 -4.78 67 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 135.16 -4.81 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 143.05 -4.84 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 150.97 -4.97 68 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 159.12 -5.28 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 167.58 -5.30 69 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 176.05 -5.32 69 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 184.54 -5.35 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 193.06 -5.43 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 201.72 -5.73 70 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 210.67 -5.75 70 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 219.64 -5.77 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 228.63 -5.78 71 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 237.63 -5.82 72 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 246.67 -5.97 72 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 255.90 -6.10 72 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 265.25 -6.13 73 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 274.63 -6.14 74 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 284.02 -6.16 74 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 293.42 -6.19 75 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 302.85 -6.24 76 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 312.35 -6.41 76 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 322.02 -6.41 77 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 331.69 -6.44 77 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 49.22 -2.77 63 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 51.69 -3.16 63 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 54.45 -3.27 63 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 57.31 -3.27 63 0 11 0
29SEP27 290.00 P 0.00 0.00 0.00 60.16 -3.29 63 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 63.02 -3.31 63 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 65.89 -3.32 63 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 71.64 -3.67 63 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 77.95 -3.88 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 84.46 -3.90 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 90.98 -3.95 64 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 97.54 -4.20 64 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 104.53 -4.47 64 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 111.78 -4.49 64 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 119.04 -4.53 64 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 126.33 -4.58 64 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 133.67 -4.98 65 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 141.55 -5.03 65 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 149.47 -5.07 65 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 157.42 -5.09 65 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 165.39 -5.13 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 173.40 -5.37 66 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 181.75 -5.53 66 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 190.25 -5.56 66 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 198.78 -5.58 67 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 207.33 -5.61 67 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 215.91 -5.65 67 0 0 0
TOTAL PUT 1,392 22,572 +1,057
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$ 45.040
02OCT26 34.50 C 0.00 0.00 0.00 10.59 - 180 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 10.25 +0.70 229 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 9.62 +0.57 178 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 9.19 +0.64 193 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 8.66 +0.61 174 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 8.19 +0.64 173 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 7.65 +0.60 153 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 7.05 +0.50 87 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 6.55 +0.50 81 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 6.05 +0.50 75 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 5.55 +0.50 69 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 5.05 +0.50 62 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 4.55 +0.49 56 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 4.05 +0.48 50 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 3.55 +0.46 44 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 3.05 +0.43 38 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 2.57 +0.39 44 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 2.10 +0.34 44 0 0 0
02OCT26 43.50 C 1.56 1.56 1.56 1.65 +0.24 43 15 11 -15
02OCT26 44.00 C 0.00 0.00 0.00 1.26 +0.18 45 0 20 0
02OCT26 44.50 C 0.58 0.98 0.58 0.90 +0.10 44 365 400 +350
02OCT26 45.00 C 0.38 0.70 0.38 0.61 +0.04 44 495 550 +342
02OCT26 45.50 C 0.30 0.51 0.30 0.39 0.00 44 210 353 +120
02OCT26 46.00 C 0.25 0.32 0.25 0.24 -0.02 44 265 316 +145
02OCT26 46.50 C 0.14 0.20 0.14 0.14 -0.02 45 100 368 +100
02OCT26 47.00 C 0.07 0.10 0.07 0.07 -0.03 44 24 161 +9
02OCT26 47.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 207 0
02OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 79 0
02OCT26 48.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 72 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 454 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 10.68 - 100 0 0 -
09OCT26 35.00 C 0.00 0.00 0.00 10.25 +0.68 105 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 9.74 +0.67 99 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 9.19 +0.62 88 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 8.67 +0.60 80 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 8.19 +0.61 79 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 7.65 +0.57 69 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 7.07 +0.48 38 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 6.58 +0.48 44 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 6.08 +0.46 40 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 5.59 +0.45 41 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 5.11 +0.43 42 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 4.63 +0.41 41 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 4.17 +0.38 42 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 3.71 +0.34 41 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 3.28 +0.31 42 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 2.87 +0.28 42 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 2.48 +0.24 42 0 0 0
09OCT26 43.50 C 1.61 1.61 1.61 2.16 +0.23 43 15 15 +15
09OCT26 44.00 C 1.41 1.43 1.33 1.78 +0.15 41 60 60 +60
09OCT26 44.50 C 0.00 0.00 0.00 1.51 +0.14 42 0 0 0
09OCT26 45.00 C 0.94 1.18 0.92 1.22 +0.08 41 33 25 +25
09OCT26 45.50 C 0.77 0.77 0.77 0.99 +0.05 42 15 15 +15
09OCT26 46.00 C 0.60 0.81 0.60 0.81 +0.05 42 24 32 +16
09OCT26 46.50 C 0.67 0.67 0.63 0.62 +0.01 41 27 27 +27
09OCT26 47.00 C 0.00 0.00 0.00 0.49 0.00 42 0 40 0
09OCT26 47.50 C 0.37 0.42 0.37 0.38 -0.01 42 53 98 +53
09OCT26 48.00 C 0.29 0.32 0.27 0.29 -0.01 42 70 87 +70
09OCT26 48.50 C 0.18 0.25 0.18 0.21 -0.02 42 157 177 +157
09OCT26 49.00 C 0.17 0.17 0.17 0.16 -0.02 42 80 80 +80
09OCT26 49.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 30 0
09OCT26 50.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 110 0
09OCT26 51.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.29 +0.60 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.19 +0.38 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.32 +0.41 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.43 +0.37 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.59 +0.34 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.80 +0.30 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.07 +0.25 43 0 0 0
29OCT26 43.00 C 3.28 3.30 3.23 3.40 +0.19 43 34 202 +34
29OCT26 44.00 C 2.47 2.81 2.47 2.80 +0.15 43 182 521 +151
29OCT26 45.00 C 2.08 2.41 2.08 2.29 +0.13 43 291 1,377 +276
29OCT26 46.00 C 1.84 1.91 1.84 1.84 +0.10 43 45 975 +30
29OCT26 47.00 C 1.47 1.52 1.47 1.46 +0.07 43 73 1,079 -15
29OCT26 48.00 C 1.15 1.15 1.15 1.11 +0.01 43 23 850 +23
29OCT26 49.00 C 0.00 0.00 0.00 0.86 -0.01 43 0 485 0
29OCT26 50.00 C 0.58 0.71 0.58 0.69 +0.01 44 385 1,019 +384
29OCT26 52.50 C 0.35 0.35 0.35 0.33 -0.01 44 105 870 +90
29OCT26 55.00 C 0.20 0.20 0.18 0.15 -0.01 44 130 5,032 +115
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 45 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 9.86 +0.48 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.99 +0.56 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.01 +0.36 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.24 +0.33 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.51 +0.30 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.83 +0.28 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.20 +0.26 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.61 +0.21 48 0 0 0
27NOV26 44.00 C 4.06 4.06 4.06 4.04 +0.17 47 30 180 +30
27NOV26 45.00 C 3.56 3.56 3.56 3.52 +0.12 47 30 224 0
27NOV26 46.00 C 3.11 3.11 3.11 3.08 +0.11 47 15 285 +15
27NOV26 47.00 C 2.70 2.70 2.70 2.68 +0.10 47 15 162 +15
27NOV26 48.00 C 2.32 2.34 2.32 2.29 +0.05 47 30 341 +30
27NOV26 49.00 C 0.00 0.00 0.00 1.97 +0.05 47 0 816 0
27NOV26 50.00 C 1.62 1.71 1.62 1.70 +0.03 47 34 894 0
27NOV26 52.50 C 1.11 1.11 1.11 1.14 -0.02 47 50 852 0
27NOV26 55.00 C 0.72 0.78 0.71 0.78 +0.01 48 75 789 0
27NOV26 57.50 C 0.49 0.51 0.49 0.51 +0.01 48 60 864 +15
27NOV26 60.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 1,418 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 0.00 48 0 1,144 0
27NOV26 65.00 C 0.00 0.00 0.00 0.13 0.00 48 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 0.00 48 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 0.00 49 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 0.00 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 0.00 49 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 10.20 +0.32 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.40 +0.30 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.63 +0.34 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.90 +0.30 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.21 +0.26 47 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.57 +0.24 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.97 +0.04 47 0 0 0
30DEC26 43.00 C 5.14 5.25 5.14 5.44 +0.21 47 25 55 +25
30DEC26 44.00 C 4.58 4.90 4.58 4.88 +0.15 47 128 173 +83
30DEC26 45.00 C 4.03 4.40 4.03 4.40 +0.14 47 90 420 +61
30DEC26 46.00 C 3.61 3.95 3.61 3.95 +0.12 47 120 616 +45
30DEC26 47.00 C 3.31 3.53 3.23 3.54 +0.10 47 120 415 -30
30DEC26 48.00 C 2.99 3.07 2.99 3.10 +0.02 46 125 461 +90
30DEC26 49.00 C 0.00 0.00 0.00 2.79 +0.04 46 0 223 0
30DEC26 50.00 C 2.39 2.39 2.39 2.45 -0.01 46 5 421 +5
30DEC26 52.50 C 1.74 1.74 1.74 1.85 0.00 47 15 863 0
30DEC26 55.00 C 1.32 1.41 1.32 1.36 -0.03 47 21 1,142 +21
30DEC26 57.50 C 0.96 0.96 0.96 1.02 +0.01 47 15 450 +15
30DEC26 60.00 C 0.70 0.70 0.70 0.73 0.00 47 15 696 +15
30DEC26 62.50 C 0.00 0.00 0.00 0.52 0.00 47 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 0.00 47 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 0.00 47 0 909 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 596 0
30DEC26 72.50 C 0.23 0.23 0.23 0.12 -0.01 47 10 918 +10
30DEC26 75.00 C 0.00 0.00 0.00 0.09 0.00 47 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 1,495 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
28JAN27 36.00 C 0.00 0.00 0.00 10.66 - 48 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 9.90 - 48 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 9.16 - 48 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 8.46 - 47 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 7.80 - 47 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 7.17 - 47 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 6.59 - 47 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 6.05 - 47 0 0 -
28JAN27 44.00 C 5.19 5.25 5.19 5.57 - 47 30 30 -
28JAN27 45.00 C 4.85 4.85 4.85 5.07 - 47 15 15 -
28JAN27 46.00 C 4.37 4.50 4.37 4.62 - 47 45 45 -
28JAN27 47.00 C 3.98 3.98 3.98 4.21 - 47 15 15 -
28JAN27 48.00 C 3.54 3.54 3.54 3.84 - 47 100 100 -
28JAN27 49.00 C 0.00 0.00 0.00 3.49 - 47 0 0 -
28JAN27 50.00 C 3.06 3.20 3.06 3.17 - 47 116 116 -
28JAN27 52.50 C 0.00 0.00 0.00 2.50 - 47 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 1.96 - 47 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 1.50 - 47 0 0 -
28JAN27 60.00 C 1.13 1.13 1.12 1.14 - 47 45 45 -
30MAR27 36.00 C 0.00 0.00 0.00 11.63 +0.30 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.93 +0.28 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.27 +0.27 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.62 +0.25 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.02 +0.24 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.44 +0.22 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.88 +0.01 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.42 +0.22 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.90 +0.18 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 6.44 +0.17 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 5.97 +0.12 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.60 +0.14 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 5.22 +0.13 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.86 +0.12 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.53 +0.12 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.78 +0.09 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 3.16 +0.07 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 2.61 +0.03 48 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.15 +0.01 48 0 350 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 +0.01 48 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 0.00 48 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.19 0.00 48 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.94 -0.01 48 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.79 +0.01 48 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.65 +0.01 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.53 -0.01 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.43 -0.01 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.23 -0.01 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 0.00 48 0 310 0
29JUN27 36.00 C 0.00 0.00 0.00 12.98 +0.42 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.27 +0.31 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.72 +0.39 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.03 +0.31 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.47 +0.31 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.94 +0.30 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.42 +0.22 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.01 +0.26 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.49 +0.20 49 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 8.05 +0.19 49 0 120 0
29JUN27 46.00 C 0.00 0.00 0.00 7.62 +0.17 49 0 198 0
29JUN27 47.00 C 0.00 0.00 0.00 7.23 +0.17 49 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 6.85 +0.16 49 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 6.49 +0.15 49 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 6.15 +0.14 49 0 190 0
29JUN27 52.50 C 0.00 0.00 0.00 5.37 +0.12 49 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.70 +0.10 49 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 4.09 +0.09 49 0 90 0
29JUN27 60.00 C 3.38 3.38 3.38 3.54 +0.07 49 10 60 0
29JUN27 62.50 C 0.00 0.00 0.00 3.07 +0.06 49 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.66 +0.05 49 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.30 +0.10 49 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.00 +0.09 49 0 85 0
29JUN27 72.50 C 1.80 1.80 1.80 1.73 +0.02 49 1 45 -1
29JUN27 75.00 C 0.00 0.00 0.00 1.50 +0.06 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.30 +0.05 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.12 +0.01 49 0 11 0
29JUN27 82.50 C 1.24 1.24 1.24 0.97 +0.03 49 394 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.82 0.00 48 0 117 0
29SEP27 36.00 C 0.00 0.00 0.00 13.82 +0.30 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.25 +0.30 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.69 +0.28 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.15 +0.27 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.83 +0.45 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.31 +0.42 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.82 +0.39 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.30 +0.12 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.94 +0.20 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.51 +0.19 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.10 +0.18 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.71 +0.17 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 8.34 +0.17 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.97 +0.15 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.64 +0.15 50 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 6.84 +0.11 50 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 6.14 +0.12 50 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.49 +0.11 50 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.90 +0.09 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.38 +0.09 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.91 +0.07 50 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.50 +0.06 50 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 3.12 +0.04 49 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.79 +0.12 49 0 0 0
TOTAL CALL 5,075 58,581 +3,101
02OCT26 34.50 P 0.00 0.00 0.00 0.01 - 147 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
02OCT26 41.50 P 0.05 0.05 0.05 0.01 -0.03 52 204 36 -194
02OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.06 45 0 25 0
02OCT26 42.50 P 0.05 0.05 0.05 0.03 -0.10 47 255 302 -60
02OCT26 43.00 P 0.00 0.00 0.00 0.05 -0.17 44 0 247 0
02OCT26 43.50 P 0.00 0.00 0.00 0.11 -0.23 44 0 103 0
02OCT26 44.00 P 0.50 0.50 0.22 0.21 -0.29 44 89 222 -23
02OCT26 44.50 P 0.60 0.60 0.31 0.34 -0.37 43 85 33 -7
02OCT26 45.00 P 0.68 0.71 0.54 0.56 -0.48 43 86 90 +20
02OCT26 45.50 P 0.00 0.00 0.00 0.84 -0.51 43 0 128 0
02OCT26 46.00 P 0.00 0.00 0.00 1.19 -0.54 44 0 40 0
02OCT26 46.50 P 1.62 1.62 1.44 1.59 -0.52 44 90 552 0
02OCT26 47.00 P 0.00 0.00 0.00 2.02 -0.53 43 0 15 0
02OCT26 47.50 P 0.00 0.00 0.00 2.49 -0.52 44 0 115 0
02OCT26 48.00 P 0.00 0.00 0.00 2.97 -0.51 43 0 115 0
02OCT26 48.50 P 0.00 0.00 0.00 3.46 -0.51 0 0 50 0
02OCT26 49.00 P 0.00 0.00 0.00 3.96 -0.50 0 0 50 0
02OCT26 49.50 P 0.00 0.00 0.00 4.46 -0.50 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 4.96 -0.50 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 5.96 -0.50 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 6.96 -0.50 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 7.96 -0.50 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 8.96 -0.50 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 10.96 -0.50 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 11.96 -0.50 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 12.96 -0.50 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 13.96 -0.50 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 14.96 -0.50 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 15.96 -0.50 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 16.96 -0.50 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 17.96 -0.50 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 18.96 -0.50 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 19.96 -0.50 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.03 -0.04 43 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.04 -0.07 42 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 0.07 -0.09 43 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 0.10 -0.12 42 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.15 -0.15 42 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.22 -0.18 42 0 16 0
09OCT26 42.50 P 0.38 0.38 0.32 0.31 -0.22 42 267 282 +267
09OCT26 43.00 P 0.39 0.39 0.39 0.42 -0.26 42 130 130 +130
09OCT26 43.50 P 0.00 0.00 0.00 0.56 -0.30 42 0 0 0
09OCT26 44.00 P 1.05 1.05 0.90 0.73 -0.32 42 14 14 -10
09OCT26 44.50 P 1.18 1.18 0.92 0.92 -0.37 42 9 16 -9
09OCT26 45.00 P 1.56 1.56 1.28 1.15 -0.41 42 45 103 +45
09OCT26 45.50 P 1.33 1.53 1.33 1.40 -0.46 41 67 45 +30
09OCT26 46.00 P 0.00 0.00 0.00 1.72 -0.47 41 0 15 0
09OCT26 46.50 P 0.00 0.00 0.00 2.04 -0.55 41 0 15 0
09OCT26 47.00 P 0.00 0.00 0.00 2.35 -0.56 39 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 2.80 -0.51 42 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 3.21 -0.51 42 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 3.64 -0.52 41 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 4.09 -0.51 42 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 4.54 -0.52 41 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 5.01 -0.52 41 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 5.98 -0.51 42 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 6.96 -0.51 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 8.12 -0.34 72 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 8.96 -0.50 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 9.96 -0.50 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 10.96 -0.50 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 11.96 -0.50 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 12.96 -0.50 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 13.96 -0.50 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 14.96 -0.50 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 15.96 -0.50 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 65 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 291 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 -0.10 43 0 140 0
29OCT26 39.00 P 0.45 0.45 0.38 0.31 -0.12 44 13 422 0
29OCT26 40.00 P 0.00 0.00 0.00 0.47 -0.16 44 0 405 0
29OCT26 41.00 P 0.75 0.75 0.75 0.68 -0.21 44 10 645 +8
29OCT26 42.00 P 1.11 1.11 1.08 0.96 -0.25 44 24 454 +11
29OCT26 43.00 P 1.49 1.49 1.49 1.30 -0.28 44 26 703 +26
29OCT26 44.00 P 2.01 2.01 1.62 1.68 -0.34 44 92 686 +22
29OCT26 45.00 P 2.60 2.60 2.09 2.14 -0.38 43 65 597 +65
29OCT26 46.00 P 3.10 3.10 2.62 2.70 -0.40 43 173 2,466 +39
29OCT26 47.00 P 0.00 0.00 0.00 3.30 -0.44 43 0 760 0
29OCT26 48.00 P 0.00 0.00 0.00 4.00 -0.45 43 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.74 -0.48 43 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 5.53 -0.49 43 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.69 -0.48 43 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 10.18 -0.29 52 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 12.47 -0.50 44 0 219 0
29OCT26 60.00 P 0.00 0.00 0.00 14.96 -0.50 0 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 17.46 -0.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.96 -0.50 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.46 -0.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.96 -0.50 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.46 -0.50 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.96 -0.50 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.46 -0.50 0 0 0 0
27NOV26 36.00 P 0.57 0.57 0.57 0.46 -0.10 48 22 112 +22
27NOV26 37.00 P 0.00 0.00 0.00 0.61 -0.13 48 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.81 -0.14 48 0 55 0
27NOV26 39.00 P 1.20 1.20 1.07 1.05 -0.17 48 51 83 +21
27NOV26 40.00 P 1.43 1.43 1.37 1.32 -0.20 49 69 327 +29
27NOV26 41.00 P 1.91 1.91 1.71 1.66 -0.20 49 30 307 -30
27NOV26 42.00 P 2.29 2.29 1.93 2.01 -0.22 48 165 717 +40
27NOV26 43.00 P 2.31 2.31 2.31 2.44 -0.23 49 15 992 0
27NOV26 44.00 P 3.12 3.12 2.74 2.89 -0.25 49 45 747 +15
27NOV26 45.00 P 3.23 3.24 3.23 3.38 -0.27 49 28 1,048 0
27NOV26 46.00 P 4.14 4.14 3.77 3.83 -0.39 47 48 331 -13
27NOV26 47.00 P 4.88 4.88 4.35 4.44 -0.37 47 49 626 +9
27NOV26 48.00 P 4.99 4.99 4.99 5.06 -0.42 47 14 1,701 -14
27NOV26 49.00 P 0.00 0.00 0.00 5.79 -0.41 48 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 6.51 -0.41 48 0 278 0
27NOV26 52.50 P 0.00 0.00 0.00 8.53 -0.39 49 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.36 -0.69 43 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.63 -0.66 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 15.04 -0.69 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.52 -0.50 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.97 -0.50 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.46 -0.50 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.96 -0.50 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.46 -0.50 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.96 -0.50 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.46 -0.50 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.85 -0.15 47 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 -0.17 47 0 6 0
30DEC26 38.00 P 1.54 1.55 1.49 1.32 -0.19 47 75 770 0
30DEC26 39.00 P 1.59 1.59 1.59 1.60 -0.23 48 15 1,586 +15
30DEC26 40.00 P 2.02 2.02 2.02 1.94 -0.22 48 5 529 0
30DEC26 41.00 P 0.00 0.00 0.00 2.29 -0.25 48 0 401 0
30DEC26 42.00 P 2.68 2.68 2.68 2.71 -0.23 48 1 435 +1
30DEC26 43.00 P 3.35 3.35 3.17 3.13 -0.25 48 49 1,055 +20
30DEC26 44.00 P 3.98 3.98 3.46 3.60 -0.29 47 90 550 +15
30DEC26 45.00 P 4.44 4.44 4.16 4.06 -0.35 47 105 853 +30
30DEC26 46.00 P 5.00 5.00 4.75 4.59 -0.38 46 75 378 +15
30DEC26 47.00 P 5.62 5.63 5.18 5.18 -0.36 47 405 663 +188
30DEC26 48.00 P 6.04 6.04 5.80 5.81 -0.41 47 210 466 +45
30DEC26 49.00 P 0.00 0.00 0.00 6.53 -0.36 47 0 416 0
30DEC26 50.00 P 0.00 0.00 0.00 7.21 -0.41 47 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 9.09 -0.10 48 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 11.11 -0.43 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.26 -0.43 49 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.48 -0.44 49 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.78 -0.45 49 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.17 -0.53 50 0 576 0
30DEC26 67.50 P 23.45 23.45 23.34 22.56 -0.45 50 47 695 0
30DEC26 70.00 P 0.00 0.00 0.00 25.03 -0.44 52 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 27.46 -0.50 0 0 609 0
30DEC26 75.00 P 0.00 0.00 0.00 29.96 -0.50 0 0 603 0
30DEC26 77.50 P 0.00 0.00 0.00 32.46 -0.50 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.96 -0.50 0 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 37.46 -0.50 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.96 -0.50 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.46 -0.50 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.96 -0.50 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.46 -0.50 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.96 -0.50 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.46 -0.50 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.96 -0.50 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.20 - 47 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 1.46 - 47 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 1.74 - 47 0 0 -
28JAN27 39.00 P 2.11 2.11 2.06 2.07 - 47 75 75 -
28JAN27 40.00 P 0.00 0.00 0.00 2.40 - 47 0 0 -
28JAN27 41.00 P 2.90 2.90 2.90 2.77 - 47 15 15 -
28JAN27 42.00 P 3.46 3.46 3.46 3.17 - 47 15 15 -
28JAN27 43.00 P 0.00 0.00 0.00 3.61 - 47 0 0 -
28JAN27 44.00 P 4.43 4.43 4.43 4.09 - 47 15 15 -
28JAN27 45.00 P 4.97 4.97 4.58 4.61 - 47 45 45 -
28JAN27 46.00 P 5.54 5.54 5.54 5.16 - 46 15 15 -
28JAN27 47.00 P 5.79 5.79 5.79 5.75 - 47 15 15 -
28JAN27 48.00 P 6.68 6.68 6.68 6.38 - 47 15 15 -
28JAN27 49.00 P 0.00 0.00 0.00 7.09 - 47 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 7.78 - 48 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 9.61 - 48 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 11.57 - 48 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 13.64 - 48 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 15.81 - 49 0 0 -
30MAR27 36.00 P 2.22 2.22 2.01 1.99 -0.19 48 150 150 +150
30MAR27 37.00 P 2.53 2.53 2.30 2.30 -0.24 48 75 300 +75
30MAR27 38.00 P 2.66 2.66 2.63 2.67 -0.20 49 30 285 +30
30MAR27 39.00 P 3.01 3.01 3.01 3.02 -0.22 49 15 90 +15
30MAR27 40.00 P 3.39 3.39 3.39 3.39 -0.24 48 150 195 +135
30MAR27 41.00 P 0.00 0.00 0.00 3.80 -0.25 48 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.24 -0.27 48 0 145 0
30MAR27 43.00 P 4.70 4.70 4.70 4.71 -0.28 48 30 65 -15
30MAR27 44.00 P 5.20 5.20 5.20 5.21 -0.31 48 15 32 0
30MAR27 45.00 P 5.73 5.75 5.73 5.74 -0.32 48 165 315 +50
30MAR27 46.00 P 0.00 0.00 0.00 6.30 -0.32 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 7.11 -0.08 49 0 657 0
30MAR27 48.00 P 7.60 7.60 7.60 7.49 -0.32 48 15 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.06 -0.45 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.86 -0.32 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.61 -0.39 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.51 -0.35 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.47 -0.38 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.55 -0.34 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.68 -0.36 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.88 -0.41 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.14 -0.40 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.43 -0.53 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.77 -0.54 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 30.14 -0.51 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.56 -0.49 49 0 117 0
30MAR27 80.00 P 34.97 34.97 34.97 35.07 -0.40 52 30 255 -4
30MAR27 82.50 P 0.00 0.00 0.00 37.46 -0.50 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 39.96 -0.50 0 0 5 0
30MAR27 87.50 P 0.00 0.00 0.00 42.46 -0.50 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 44.96 -0.50 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 47.46 -0.50 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.96 -0.50 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.46 -0.50 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.96 -0.50 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.96 -0.17 49 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.30 -0.20 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.66 -0.21 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.05 -0.22 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.47 -0.23 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 4.91 -0.24 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.37 -0.27 48 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.84 -0.31 48 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.39 -0.27 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.93 -0.30 48 0 46 0
29JUN27 46.00 P 7.52 7.52 7.52 7.49 -0.31 48 1 41 +1
29JUN27 47.00 P 0.00 0.00 0.00 8.08 -0.30 48 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.71 -0.29 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.34 -0.34 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.99 -0.35 48 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 11.77 -0.28 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.59 -0.33 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.50 -0.34 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.48 -0.36 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.55 -0.42 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.65 -0.40 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.70 -0.48 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.92 -0.52 48 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 28.17 -0.35 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.48 -0.50 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.84 -0.49 48 0 20 0
29JUN27 80.00 P 35.13 35.13 35.13 35.21 -0.49 48 15 18 +15
29JUN27 82.50 P 0.00 0.00 0.00 37.61 -0.50 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 40.04 -0.50 48 0 3 0
29SEP27 36.00 P 4.00 4.00 4.00 3.79 -0.11 49 1 1 +1
29SEP27 37.00 P 0.00 0.00 0.00 4.17 -0.19 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.56 -0.21 49 0 12 0
29SEP27 39.00 P 5.23 5.23 5.23 4.98 -0.14 48 1 1 +1
29SEP27 40.00 P 5.47 5.47 5.47 5.42 -0.23 48 15 15 +15
29SEP27 41.00 P 6.18 6.18 6.18 5.88 -0.18 48 1 1 +1
29SEP27 42.00 P 0.00 0.00 0.00 6.37 -0.26 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.88 -0.26 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.41 -0.26 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.96 -0.27 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 8.52 -0.30 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.11 -0.21 48 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.68 -0.25 48 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.31 -0.26 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.99 -0.34 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.70 -0.33 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.48 -0.31 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.27 -0.42 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.19 -0.56 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.19 -0.58 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.38 -0.44 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.47 -0.45 49 0 0 0
29SEP27 70.00 P 26.58 26.58 26.58 26.63 -0.46 49 4 4 +4
29SEP27 72.50 P 0.00 0.00 0.00 28.81 -0.46 49 0 0 0
TOTAL PUT 4,280 58,903 +1,242
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$ 34.540
29OCT26 15.50 C 19.83 19.83 19.26 19.22 -0.80 158 100 210 -50
29OCT26 16.00 C 0.00 0.00 0.00 18.67 -0.85 141 0 55 0
29OCT26 16.50 C 18.79 18.79 18.79 18.35 -0.67 166 25 98 -2
29OCT26 17.00 C 0.00 0.00 0.00 17.62 -0.90 115 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.13 -0.89 114 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.57 -0.95 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 16.14 -0.89 108 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 15.60 -0.93 86 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.10 -0.93 82 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 14.60 -0.93 78 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 13.74 -0.79 105 0 92 0
29OCT26 22.00 C 0.00 0.00 0.00 12.81 -0.83 104 0 210 0
29OCT26 23.00 C 0.00 0.00 0.00 11.63 -0.91 68 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 10.66 -0.90 68 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 9.79 -0.79 77 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 8.72 -0.89 62 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 7.88 -0.61 68 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 6.90 -0.63 61 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 6.13 -0.61 65 0 193 0
29OCT26 30.00 C 0.00 0.00 0.00 5.10 -0.76 55 0 547 0
29OCT26 31.00 C 0.00 0.00 0.00 4.36 -0.70 56 0 905 0
29OCT26 32.00 C 0.00 0.00 0.00 3.69 -0.68 57 0 999 0
29OCT26 33.00 C 0.00 0.00 0.00 3.11 -0.60 58 0 1,093 0
29OCT26 34.00 C 0.00 0.00 0.00 2.49 -0.62 56 0 530 0
29OCT26 35.00 C 2.44 2.50 1.97 2.05 -0.54 57 83 453 +6
29OCT26 36.00 C 2.08 2.09 1.60 1.67 -0.49 57 151 739 +32
29OCT26 37.00 C 1.69 1.79 1.30 1.33 -0.47 57 56 567 -23
29OCT26 38.00 C 1.40 1.42 1.07 1.04 -0.46 57 26 483 -2
29OCT26 39.00 C 1.23 1.25 0.90 0.81 -0.39 57 25 314 +16
29OCT26 40.00 C 1.02 1.04 0.75 0.62 -0.33 57 125 463 -17
29OCT26 41.00 C 0.83 0.84 0.61 0.47 -0.28 57 20 467 0
29OCT26 42.00 C 0.72 0.72 0.49 0.35 -0.23 57 39 252 -1
29OCT26 43.00 C 0.56 0.56 0.42 0.26 -0.19 57 8 1,336 +5
29OCT26 44.00 C 0.36 0.37 0.36 0.19 -0.16 57 4 1,736 -3
29OCT26 45.00 C 0.38 0.38 0.38 0.14 -0.12 57 5 47 +5
29OCT26 46.00 C 0.35 0.35 0.25 0.10 -0.10 57 10 27 +5
29OCT26 47.00 C 0.30 0.30 0.22 0.08 -0.07 58 15 302 +4
27NOV26 16.50 C 0.00 0.00 0.00 18.35 -0.71 114 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.68 -0.89 86 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.31 -0.76 101 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 16.65 -1.06 70 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 16.33 -0.75 96 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.60 -0.99 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.13 -0.97 0 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 14.68 -0.93 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.82 -0.71 77 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.81 -0.83 70 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.83 -0.91 65 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.05 -0.63 72 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.98 -0.67 62 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.32 -0.48 70 0 105 0
27NOV26 27.00 C 8.91 8.91 8.28 8.19 -0.91 58 45 803 -15
27NOV26 28.00 C 0.00 0.00 0.00 7.47 -0.75 61 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 6.74 -0.68 62 0 30 0
27NOV26 30.00 C 6.57 6.57 6.57 5.95 -0.78 59 6 389 -6
27NOV26 31.00 C 5.42 5.42 5.42 5.38 -0.69 61 3 87 0
27NOV26 32.00 C 4.80 4.80 4.80 4.75 -0.90 61 45 229 +45
27NOV26 33.00 C 0.00 0.00 0.00 4.29 -0.60 63 0 428 0
27NOV26 34.00 C 0.00 0.00 0.00 3.80 -0.59 63 5 208 +5
27NOV26 35.00 C 0.00 0.00 0.00 3.32 -0.60 62 5 245 0
27NOV26 36.00 C 3.40 3.40 3.40 3.00 -0.48 64 2 273 0
27NOV26 37.00 C 2.99 2.99 2.99 2.66 -0.46 65 6 916 -4
27NOV26 38.00 C 2.76 2.76 2.37 2.34 -0.44 65 32 485 +1
27NOV26 39.00 C 2.47 2.47 2.47 2.04 -0.45 65 30 354 0
27NOV26 40.00 C 0.00 0.00 0.00 1.77 -0.44 65 0 783 0
27NOV26 41.00 C 1.98 1.98 1.98 1.53 -0.40 65 1 94 0
27NOV26 42.00 C 1.77 1.77 1.77 1.32 -0.37 65 1 241 0
27NOV26 43.00 C 0.00 0.00 0.00 1.14 -0.33 65 0 101 0
27NOV26 44.00 C 1.20 1.20 1.20 0.98 -0.30 65 1 532 -1
27NOV26 45.00 C 0.00 0.00 0.00 0.84 -0.27 64 0 3 0
27NOV26 46.00 C 0.00 0.00 0.00 0.72 -0.24 64 0 5 0
27NOV26 47.00 C 1.09 1.09 1.03 0.61 -0.22 64 2 223 0
30DEC26 6.50 C 0.00 0.00 0.00 28.38 -0.64 211 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 28.11 -0.66 203 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 27.54 -0.98 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 27.51 -0.76 177 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 27.23 -0.85 168 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 27.12 -0.66 186 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 26.86 -0.67 181 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 26.51 -0.77 162 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 26.13 -0.90 128 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 25.99 -0.79 152 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 25.59 -0.94 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 25.31 -0.97 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 25.06 -0.98 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 24.95 -0.84 132 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 24.94 -0.60 161 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 24.14 -0.90 108 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 23.60 -0.95 0 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 23.45 -0.60 144 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.59 -0.96 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.13 -0.92 84 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 21.59 -0.89 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 21.31 -0.75 111 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 20.63 -0.93 70 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 20.08 -0.99 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 19.56 -1.01 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 19.31 -0.77 95 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 18.67 -0.91 71 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 18.35 -0.74 92 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 17.68 -0.89 67 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.31 -0.79 81 0 135 0
30DEC26 18.00 C 16.70 16.75 16.70 16.81 -0.90 78 30 1,938 0
30DEC26 18.50 C 0.00 0.00 0.00 16.33 -0.86 77 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 15.93 -0.71 80 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 15.49 -0.67 81 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 14.94 -0.74 75 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 13.82 -0.91 61 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 12.82 -0.97 56 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 11.92 -0.82 57 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 11.09 -0.85 59 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 10.42 -0.39 65 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 9.56 -0.44 62 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 8.75 -0.66 61 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 7.91 -0.59 59 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 7.12 -0.69 57 0 338 0
30DEC26 30.00 C 6.70 6.70 6.70 6.50 -0.66 57 1 901 0
30DEC26 31.00 C 0.00 0.00 0.00 5.92 -0.61 58 0 162 0
30DEC26 32.00 C 0.00 0.00 0.00 5.42 -0.71 59 0 1,148 0
30DEC26 33.00 C 0.00 0.00 0.00 4.92 -0.74 60 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 4.46 -0.57 60 0 396 0
30DEC26 35.00 C 0.00 0.00 0.00 4.04 -0.54 60 0 1,524 0
30DEC26 36.00 C 4.03 4.03 4.03 3.67 -0.50 61 15 954 +6
30DEC26 37.00 C 0.00 0.00 0.00 3.33 -0.47 61 0 1,017 0
30DEC26 38.00 C 0.00 0.00 0.00 3.02 -0.43 62 0 21 0
30DEC26 39.00 C 0.00 0.00 0.00 2.73 -0.39 62 0 28 0
30DEC26 40.00 C 2.81 2.81 2.52 2.46 -0.32 62 2 78 0
30DEC26 41.00 C 0.00 0.00 0.00 2.19 -0.32 62 0 98 0
30DEC26 42.00 C 2.17 2.17 2.17 1.95 -0.29 62 57 98 +57
30DEC26 43.00 C 0.00 0.00 0.00 1.74 -0.26 62 0 116 0
30DEC26 44.00 C 1.81 1.81 1.81 1.54 -0.25 62 1 604 -1
30DEC26 45.00 C 1.77 1.77 1.77 1.38 -0.20 62 1 1 +1
30DEC26 46.00 C 0.00 0.00 0.00 1.22 -0.20 62 0 135 0
30DEC26 47.00 C 1.50 1.50 1.50 1.07 -0.19 62 1 252 +1
28JAN27 26.00 C 0.00 0.00 0.00 9.91 - 61 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 9.04 - 58 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 8.37 - 59 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 7.63 - 57 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 7.16 - 60 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 6.64 - 60 0 0 -
28JAN27 32.00 C 6.33 6.35 6.33 5.86 - 57 6 6 -
28JAN27 33.00 C 0.00 0.00 0.00 5.45 - 58 0 0 -
28JAN27 34.00 C 4.96 4.96 4.96 5.00 - 59 3 3 -
28JAN27 35.00 C 0.00 0.00 0.00 4.58 - 59 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 4.20 - 59 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 3.79 - 59 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 3.50 - 59 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 3.27 - 61 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 2.97 - 61 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 2.70 - 60 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 2.44 - 60 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 2.21 - 60 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 2.01 - 60 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 28.38 -0.64 150 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 28.11 -0.66 144 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 27.59 -0.93 90 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 27.51 -0.76 126 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 27.23 -0.85 120 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 27.12 -0.66 132 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 26.86 -0.67 128 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 26.51 -0.77 115 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 26.13 -0.90 91 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 25.99 -0.79 108 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 25.59 -0.94 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 25.33 -0.95 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 25.20 -0.84 95 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 24.95 -0.84 93 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 24.94 -0.60 113 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 24.21 -0.83 88 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 23.70 -0.85 82 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 23.45 -0.61 100 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 22.65 -0.92 65 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 22.13 -0.95 50 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 21.92 -0.67 87 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 21.31 -0.80 76 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 20.92 -0.71 80 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 20.31 -0.83 69 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 19.79 -0.87 65 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 19.37 -0.82 68 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 18.79 -0.92 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 18.35 -0.89 61 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 17.95 -0.77 64 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 17.44 -0.66 61 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 17.10 -0.61 66 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 16.59 -0.60 63 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 16.11 -0.57 61 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 15.64 -0.64 60 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 15.24 -0.55 60 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 14.29 -0.83 57 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 13.50 -0.52 58 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 12.77 -0.43 59 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 11.97 -0.55 59 0 189 0
30MAR27 25.00 C 0.00 0.00 0.00 11.22 -0.45 58 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 10.39 -0.59 56 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 9.86 -0.64 58 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 9.12 -0.55 57 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 8.66 -0.41 59 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 7.92 -0.55 57 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 7.27 -0.67 55 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 6.89 -0.63 57 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 6.45 -0.54 57 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 6.01 -0.56 58 0 209 0
30MAR27 35.00 C 5.71 5.71 5.71 5.60 -0.54 58 1 101 +1
30MAR27 36.00 C 0.00 0.00 0.00 5.22 -0.52 58 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 4.88 -0.48 58 0 60 0
30MAR27 38.00 C 5.02 5.02 5.02 4.56 -0.45 59 1 24 -1
30MAR27 39.00 C 0.00 0.00 0.00 4.26 -0.46 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.95 -0.45 59 0 283 0
30MAR27 41.00 C 0.00 0.00 0.00 3.66 -0.45 59 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 3.40 -0.46 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.15 -0.46 59 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 2.89 -0.46 59 0 358 0
30MAR27 45.00 C 0.00 0.00 0.00 2.69 -0.41 59 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.50 -0.38 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.30 -0.38 58 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 20.10 -0.76 64 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 19.63 -0.62 62 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 19.14 -0.63 60 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 18.71 -0.55 61 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 18.27 -0.64 60 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.84 -0.64 60 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 17.42 -0.60 60 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 16.97 -0.56 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.54 -0.57 58 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 16.19 -0.61 59 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.75 -0.51 58 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 15.19 -0.27 62 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 14.19 -0.56 58 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 13.49 -0.43 58 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 12.72 -0.71 57 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 12.02 -0.47 57 2,600 600 -2,600
29JUN27 26.00 C 0.00 0.00 0.00 11.72 -0.76 61 0 560 0
29JUN27 27.00 C 11.50 11.50 11.30 10.77 -0.38 57 4 330 0
29JUN27 28.00 C 0.00 0.00 0.00 10.29 -0.27 58 0 182 0
29JUN27 29.00 C 0.00 0.00 0.00 9.68 -0.29 57 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 9.00 -0.47 56 0 106 0
29JUN27 31.00 C 9.00 9.00 9.00 8.44 -0.52 55 1 279 +1
29JUN27 32.00 C 0.00 0.00 0.00 8.25 -0.18 58 0 184 0
29JUN27 33.00 C 8.17 8.17 8.03 7.64 -0.48 56 60 729 +12
29JUN27 34.00 C 0.00 0.00 0.00 7.32 -0.23 58 0 185 0
29JUN27 35.00 C 7.16 7.17 7.16 6.77 -0.52 56 45 253 +26
29JUN27 36.00 C 0.00 0.00 0.00 6.42 -0.47 57 0 2,992 0
29JUN27 37.00 C 0.00 0.00 0.00 6.04 -0.55 56 0 150 0
29JUN27 38.00 C 0.00 0.00 0.00 5.71 -0.55 57 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 5.44 -0.39 57 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 5.19 -0.35 58 3,600 3,652 +3,600
29JUN27 41.00 C 5.22 5.22 5.22 4.90 -0.33 58 15 212 +15
29JUN27 42.00 C 0.00 0.00 0.00 4.61 -0.44 58 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 4.37 -0.37 58 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.13 -0.37 58 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 3.88 -0.37 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.64 -0.37 58 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 3.44 -0.32 58 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 15.29 -0.55 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 14.64 -0.60 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.91 -0.60 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 13.23 -0.60 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.75 -0.45 56 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 11.96 -0.58 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.41 -0.61 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.02 -0.37 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.40 -0.49 55 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 9.91 -0.47 55 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 9.40 -0.50 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.86 -0.55 54 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 8.46 -0.53 54 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 8.10 -0.55 55 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 7.69 -0.53 55 0 72 0
29SEP27 36.00 C 7.65 7.65 7.42 7.42 -0.44 56 2 15 +1
29SEP27 37.00 C 0.00 0.00 0.00 7.04 -0.45 55 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 6.73 -0.44 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.40 -0.46 56 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 6.13 -0.44 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.87 -0.43 56 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 5.66 -0.41 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.41 -0.41 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.17 -0.37 57 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 4.97 -0.38 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.75 -0.36 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.52 -0.36 57 0 0 0
TOTAL CALL 7,322 87,530 +1,119
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,833 0
29OCT26 23.00 P 0.02 0.02 0.02 0.01 0.00 58 11 358 +9
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 58 0 439 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 0.00 57 0 756 0
29OCT26 26.00 P 0.09 0.09 0.09 0.08 +0.02 58 10 350 +6
29OCT26 27.00 P 0.11 0.11 0.11 0.13 +0.01 57 8 543 +8
29OCT26 28.00 P 0.17 0.22 0.17 0.22 +0.03 57 37 1,883 +36
29OCT26 29.00 P 0.27 0.30 0.27 0.34 +0.05 56 10 759 +7
29OCT26 30.00 P 0.40 0.51 0.37 0.51 +0.06 56 274 853 +161
29OCT26 31.00 P 0.60 0.75 0.60 0.75 +0.11 56 27 573 +20
29OCT26 32.00 P 0.83 1.05 0.83 1.04 +0.14 55 61 1,055 +54
29OCT26 33.00 P 1.25 1.42 1.20 1.41 +0.19 55 42 311 +7
29OCT26 34.00 P 1.61 1.91 1.60 1.86 +0.23 55 90 306 +50
29OCT26 35.00 P 2.15 2.35 1.98 2.42 +0.33 56 100 1,140 +57
29OCT26 36.00 P 2.66 2.66 2.66 3.05 +0.39 57 1 755 0
29OCT26 37.00 P 3.34 3.34 3.34 3.64 +0.35 56 1 181 +1
29OCT26 38.00 P 4.10 4.10 4.10 4.52 +0.52 60 1 126 0
29OCT26 39.00 P 0.00 0.00 0.00 5.32 +0.58 61 0 63 0
29OCT26 40.00 P 0.00 0.00 0.00 6.17 +0.65 63 0 77 0
29OCT26 41.00 P 0.00 0.00 0.00 7.05 +0.70 65 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 7.96 +0.87 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.69 +0.60 59 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.87 +1.03 73 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.54 +0.77 57 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.60 +0.90 66 0 0 0
29OCT26 47.00 P 12.01 12.60 11.88 12.56 +0.64 66 250 250 +245
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 0.00 64 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 0.00 65 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 0.00 64 0 256 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 31 0
27NOV26 22.00 P 0.13 0.14 0.13 0.11 +0.01 64 6 90 +4
27NOV26 23.00 P 0.00 0.00 0.00 0.17 +0.02 64 0 234 0
27NOV26 24.00 P 0.00 0.00 0.00 0.25 +0.02 64 0 500 0
27NOV26 25.00 P 0.33 0.33 0.33 0.37 +0.04 65 7 289 +2
27NOV26 26.00 P 0.00 0.00 0.00 0.51 +0.05 64 0 555 0
27NOV26 27.00 P 0.56 0.64 0.56 0.65 +0.05 63 11 448 +11
27NOV26 28.00 P 0.82 0.85 0.82 0.88 +0.09 64 2 376 0
27NOV26 29.00 P 1.01 1.13 1.00 1.13 +0.12 63 8 194 +6
27NOV26 30.00 P 1.37 1.42 1.26 1.42 +0.13 63 6 76 0
27NOV26 31.00 P 1.64 1.64 1.64 1.75 +0.16 62 1 217 0
27NOV26 32.00 P 2.07 2.07 1.99 2.22 +0.22 64 17 176 -15
27NOV26 33.00 P 2.43 2.56 2.43 2.69 +0.27 64 16 254 +1
27NOV26 34.00 P 2.92 3.15 2.92 3.17 +0.27 64 2 94 +1
27NOV26 35.00 P 3.47 3.47 3.44 3.77 +0.34 65 16 178 0
27NOV26 36.00 P 4.07 4.07 4.07 4.39 +0.42 66 117 185 +109
27NOV26 37.00 P 0.00 0.00 0.00 5.03 +0.45 66 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 5.74 +0.45 67 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 6.47 +0.50 67 0 15 0
27NOV26 40.00 P 7.20 7.20 7.20 7.20 +0.56 67 2 3 +2
27NOV26 41.00 P 0.00 0.00 0.00 8.02 +0.60 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.84 +0.63 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.69 +0.65 70 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 10.56 +0.69 71 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 11.45 +0.71 72 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.36 +0.74 74 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.28 +0.75 75 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 355 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,073 0
30DEC26 16.00 P 0.06 0.06 0.06 0.01 0.00 59 2 597 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 63 0 190 0
30DEC26 18.00 P 0.09 0.09 0.09 0.05 +0.01 62 1 227 +1
30DEC26 18.50 P 0.12 0.12 0.12 0.06 +0.01 62 5 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 363 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.02 62 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.03 61 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.04 62 0 245 0
30DEC26 22.00 P 0.31 0.31 0.31 0.26 +0.05 61 2 363 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.37 +0.07 61 0 388 0
30DEC26 24.00 P 0.46 0.47 0.46 0.51 +0.12 62 3 823 +3
30DEC26 25.00 P 0.66 0.66 0.66 0.67 +0.11 62 1 408 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 +0.14 61 0 441 0
30DEC26 27.00 P 1.05 1.08 1.05 1.09 +0.14 61 6 659 0
30DEC26 28.00 P 1.30 1.30 1.30 1.34 +0.15 61 4 510 0
30DEC26 29.00 P 0.00 0.00 0.00 1.65 +0.17 61 0 461 0
30DEC26 30.00 P 1.80 1.93 1.80 2.00 +0.18 61 11 656 +11
30DEC26 31.00 P 2.21 2.21 2.15 2.40 +0.22 61 16 176 +16
30DEC26 32.00 P 0.00 0.00 0.00 2.85 +0.25 61 0 70 0
30DEC26 33.00 P 0.00 0.00 0.00 3.33 +0.29 61 0 76 0
30DEC26 34.00 P 3.60 3.83 3.60 3.88 +0.34 62 2 56 +2
30DEC26 35.00 P 4.16 4.16 4.16 4.46 +0.40 62 1 1,264 +1
30DEC26 36.00 P 4.76 4.76 4.76 5.08 +0.60 62 2 258 0
30DEC26 37.00 P 0.00 0.00 0.00 5.73 +0.49 63 0 191 0
30DEC26 38.00 P 0.00 0.00 0.00 6.42 +0.54 63 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 7.14 +0.58 64 0 95 0
30DEC26 40.00 P 0.00 0.00 0.00 7.89 +0.64 65 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 8.66 +0.66 65 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.45 +0.69 66 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.06 +0.51 63 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 10.93 +0.57 64 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 11.76 +0.58 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.73 +0.69 66 0 0 0
30DEC26 47.00 P 13.29 13.29 13.29 13.65 +0.73 68 5 50 +5
28JAN27 26.00 P 1.00 1.00 1.00 1.16 - 60 1 1 -
28JAN27 27.00 P 0.00 0.00 0.00 1.39 - 59 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 1.71 - 60 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 2.02 - 59 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 2.39 - 59 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 2.81 - 59 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 3.28 - 59 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 3.78 - 59 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 4.26 - 59 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 4.90 - 60 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 5.50 - 60 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 6.24 - 62 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 6.93 - 62 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 7.60 - 62 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 8.34 - 63 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 9.10 - 63 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 9.86 - 63 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 10.66 - 64 0 0 -
28JAN27 44.00 P 11.11 11.11 11.10 11.49 - 64 55 55 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 57 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 58 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 58 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.01 59 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 +0.01 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.01 58 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 +0.01 58 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.01 58 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 +0.02 58 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 +0.02 58 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 +0.02 58 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 +0.03 58 0 385 0
30MAR27 20.00 P 0.49 0.49 0.49 0.44 +0.04 58 1 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.57 +0.04 58 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.75 +0.06 58 0 103 0
30MAR27 23.00 P 0.92 0.97 0.92 0.93 +0.06 58 2 338 +2
30MAR27 24.00 P 0.00 0.00 0.00 1.16 +0.07 58 0 385 0
30MAR27 25.00 P 0.00 0.00 0.00 1.42 +0.11 58 0 364 0
30MAR27 26.00 P 1.63 1.63 1.63 1.72 +0.14 58 70 682 0
30MAR27 27.00 P 1.92 1.92 1.92 2.02 +0.18 58 70 309 +70
30MAR27 28.00 P 0.00 0.00 0.00 2.38 +0.20 58 0 245 0
30MAR27 29.00 P 0.00 0.00 0.00 2.76 +0.21 58 0 328 0
30MAR27 30.00 P 0.00 0.00 0.00 3.17 +0.25 58 0 599 0
30MAR27 31.00 P 0.00 0.00 0.00 3.62 +0.28 58 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 4.10 +0.29 58 0 133 0
30MAR27 33.00 P 0.00 0.00 0.00 4.62 +0.32 58 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 5.18 +0.35 59 0 66 0
30MAR27 35.00 P 5.66 5.66 5.66 5.66 +0.28 58 1 1 +1
30MAR27 36.00 P 0.00 0.00 0.00 6.37 +0.39 59 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 7.03 +0.53 59 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 7.69 +0.44 59 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 8.39 +0.50 60 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 9.11 +0.43 60 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.78 +0.37 60 0 0 0
30MAR27 42.00 P 10.14 10.14 10.14 10.65 +0.56 61 55 70 +55
30MAR27 43.00 P 0.00 0.00 0.00 11.41 +0.56 61 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.19 +0.56 62 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.02 +0.58 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.85 +0.60 62 0 0 0
30MAR27 47.00 P 14.28 14.28 14.28 14.61 +0.53 62 5 5 +5
29JUN27 15.00 P 0.32 0.32 0.32 0.19 +0.03 57 2 544 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.22 +0.02 57 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 +0.04 57 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.32 +0.05 57 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 +0.05 57 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 +0.06 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.49 +0.06 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.56 +0.06 57 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.63 +0.06 57 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.72 +0.08 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.82 +0.10 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.00 +0.09 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.24 +0.12 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.46 +0.10 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.72 +0.10 56 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.04 +0.16 57 3,400 716 -3,400
29JUN27 26.00 P 0.00 0.00 0.00 2.36 +0.17 56 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.72 +0.20 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.14 +0.25 57 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.52 +0.21 56 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 4.00 +0.27 56 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.46 +0.26 56 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 4.94 +0.28 56 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 5.48 +0.31 56 0 339 0
29JUN27 34.00 P 0.00 0.00 0.00 6.08 +0.36 57 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 6.68 +0.37 57 0 275 0
29JUN27 36.00 P 0.00 0.00 0.00 7.31 +0.42 57 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 7.94 +0.40 57 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 8.63 +0.46 58 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 9.17 +0.30 56 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 9.81 +0.17 56 400 422 +400
29JUN27 41.00 P 0.00 0.00 0.00 10.62 +0.27 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.36 +0.31 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.13 +0.36 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.97 +0.43 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.67 +0.35 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.62 +0.52 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.42 +0.54 60 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.46 +0.13 57 0 97 0
29SEP27 22.00 P 0.00 0.00 0.00 1.72 +0.14 57 0 78 0
29SEP27 23.00 P 0.00 0.00 0.00 2.02 +0.16 57 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.31 +0.17 56 0 71 0
29SEP27 25.00 P 0.00 0.00 0.00 2.65 +0.18 56 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 2.99 +0.19 56 0 71 0
29SEP27 27.00 P 0.00 0.00 0.00 3.41 +0.21 56 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 3.86 +0.25 56 0 40 0
29SEP27 29.00 P 0.00 0.00 0.00 4.27 +0.23 56 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 4.82 +0.22 56 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.27 +0.19 56 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 5.80 +0.21 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.33 +0.20 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 6.92 +0.23 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.49 +0.29 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.20 +0.39 57 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.86 +0.42 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.48 +0.38 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.21 +0.39 58 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 10.94 +0.44 58 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.64 +0.43 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.38 +0.45 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.13 +0.48 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.90 +0.53 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.68 +0.54 59 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.43 +0.51 59 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.25 +0.55 59 0 0 0
TOTAL PUT 5,257 86,604 -2,041
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$ 12.490
29OCT26 8.75 C 0.00 0.00 0.00 3.80 -0.04 74 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.57 -0.02 75 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.31 -0.03 67 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.06 -0.03 62 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.81 -0.03 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.56 -0.04 52 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.02 -0.05 28 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.55 0.00 31 0 89 0
29OCT26 11.50 C 0.00 0.00 0.00 1.11 -0.04 31 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.73 -0.04 30 0 91 0
29OCT26 12.50 C 0.38 0.38 0.38 0.44 -0.04 30 200 321 +185
29OCT26 13.00 C 0.22 0.27 0.21 0.25 -0.02 31 428 441 +241
29OCT26 13.50 C 0.12 0.14 0.11 0.12 -0.03 30 128 715 +113
29OCT26 14.00 C 0.07 0.07 0.07 0.06 -0.01 31 70 2,881 +49
29OCT26 14.50 C 0.03 0.03 0.03 0.03 -0.01 32 5 1,968 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 989 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.82 -0.03 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.60 -0.03 55 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.33 -0.06 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.08 -0.05 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.84 -0.05 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.60 -0.05 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.10 -0.04 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.67 -0.04 32 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.28 -0.04 32 0 15 0
27NOV26 12.00 C 0.88 0.95 0.88 0.95 -0.04 32 45 199 +35
27NOV26 12.50 C 0.63 0.63 0.63 0.67 -0.04 32 4 182 0
27NOV26 13.00 C 0.44 0.47 0.43 0.46 -0.04 32 101 694 +30
27NOV26 13.50 C 0.29 0.29 0.29 0.31 -0.03 33 10 449 0
27NOV26 14.00 C 0.20 0.20 0.20 0.20 -0.02 33 60 1,809 +15
27NOV26 14.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 2,473 0
27NOV26 15.00 C 0.09 0.09 0.09 0.08 -0.01 33 1 3,490 +1
27NOV26 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 955 0
27NOV26 16.00 C 0.06 0.06 0.06 0.03 0.00 34 10 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 -0.02 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.61 -0.03 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.38 -0.02 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.14 -0.03 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 -0.03 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.68 -0.03 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.24 -0.04 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.80 -0.05 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 -0.05 33 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 1.14 -0.04 33 0 30 0
30DEC26 12.50 C 0.81 0.84 0.81 0.87 -0.04 33 50 83 +50
30DEC26 13.00 C 0.64 0.65 0.64 0.66 -0.04 33 3 279 +1
30DEC26 13.50 C 0.47 0.47 0.46 0.49 -0.04 33 10 328 +10
30DEC26 14.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 670 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.03 33 0 715 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 545 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 3.67 - 41 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 3.43 - 39 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 3.20 - 38 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 2.98 - 38 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 2.76 - 37 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 2.35 - 36 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 1.92 - 33 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 1.58 - 33 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 1.29 - 34 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 1.03 - 34 0 0 -
28JAN27 13.00 C 0.79 0.79 0.79 0.83 - 34 70 70 -
28JAN27 13.50 C 0.00 0.00 0.00 0.64 - 34 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 0.49 - 34 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 0.37 - 34 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.28 - 34 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.21 - 34 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.15 - 34 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.11 - 34 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.08 - 34 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 4.02 -0.03 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.80 -0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.58 -0.03 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.38 -0.02 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.16 -0.03 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.96 -0.03 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.58 -0.01 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.22 -0.02 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.88 -0.03 36 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.59 -0.05 36 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.34 -0.05 35 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.12 -0.05 35 0 205 0
30MAR27 13.50 C 0.92 0.92 0.92 0.94 -0.04 36 30 424 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.78 -0.05 36 0 590 0
30MAR27 14.50 C 0.63 0.64 0.63 0.64 -0.04 36 22 175 +2
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.04 35 0 547 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.04 35 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.03 35 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.02 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.02 35 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 37 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.19 -0.02 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.97 -0.04 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.77 -0.03 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.58 -0.03 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.38 -0.03 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.20 0.00 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.84 -0.01 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.51 -0.01 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.19 -0.05 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.94 -0.01 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.70 -0.01 37 0 15 0
29JUN27 13.00 C 1.49 1.49 1.49 1.49 0.00 37 15 435 +15
29JUN27 13.50 C 0.00 0.00 0.00 1.27 -0.05 37 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.11 -0.04 37 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.97 -0.03 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.83 -0.04 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.73 -0.02 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.65 +0.01 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 0.00 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.48 +0.01 38 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 0.00 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.35 0.00 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 0.00 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 0.00 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 +0.01 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 0.00 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 0.00 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.22 -0.04 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.03 -0.03 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.86 -0.02 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.66 -0.04 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.48 -0.04 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.30 -0.03 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.97 -0.02 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.66 -0.01 37 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.37 -0.02 36 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.13 -0.03 36 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 1.91 -0.02 37 0 50 0
29SEP27 13.00 C 0.00 0.00 0.00 1.72 -0.02 37 0 45 0
29SEP27 13.50 C 0.00 0.00 0.00 1.54 -0.01 37 0 97 0
29SEP27 14.00 C 1.36 1.36 1.36 1.37 -0.02 37 130 260 +130
29SEP27 14.50 C 0.00 0.00 0.00 1.22 -0.02 37 0 125 0
29SEP27 15.00 C 0.00 0.00 0.00 1.09 -0.02 37 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.97 -0.02 37 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.87 -0.02 37 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.77 -0.01 37 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.68 -0.02 37 0 24 0
29SEP27 17.50 C 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.56 -0.02 38 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.51 -0.01 38 0 10 0
TOTAL CALL 1,392 52,612 +907
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
29OCT26 11.00 P 0.05 0.05 0.04 0.04 0.00 32 2,267 2,085 +1,885
29OCT26 11.50 P 0.13 0.13 0.11 0.09 -0.01 30 3,000 2,743 +2,305
29OCT26 12.00 P 0.26 0.27 0.25 0.21 -0.02 30 358 4,463 0
29OCT26 12.50 P 0.50 0.51 0.50 0.42 0.00 30 43 492 0
29OCT26 13.00 P 0.00 0.00 0.00 0.73 +0.01 31 0 11,109 0
29OCT26 13.50 P 1.10 1.10 1.10 1.11 +0.02 31 6 507 +6
29OCT26 14.00 P 0.00 0.00 0.00 1.54 +0.02 30 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 2.02 +0.04 32 0 4,625 0
29OCT26 15.00 P 0.00 0.00 0.00 2.51 +0.04 0 0 359 0
29OCT26 15.50 P 0.00 0.00 0.00 3.01 +0.04 0 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.51 +0.04 0 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 4.01 +0.04 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.01 +0.04 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.51 +0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.51 +0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.01 +0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.51 +0.04 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 45 0
27NOV26 10.00 P 0.04 0.04 0.04 0.03 0.00 34 30 173 +30
27NOV26 10.50 P 0.09 0.09 0.08 0.06 -0.01 32 60 225 +30
27NOV26 11.00 P 0.17 0.17 0.13 0.13 0.00 33 70 195 +40
27NOV26 11.50 P 0.29 0.29 0.29 0.24 -0.01 33 30 114 0
27NOV26 12.00 P 0.46 0.46 0.44 0.41 0.00 33 83 226 +83
27NOV26 12.50 P 0.71 0.71 0.71 0.63 0.00 32 42 700 +30
27NOV26 13.00 P 0.00 0.00 0.00 0.92 -0.01 32 0 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.27 +0.01 33 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.65 +0.02 32 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 2.08 +0.02 32 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.54 +0.06 32 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 3.02 +0.05 33 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.01 +0.04 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.01 +0.04 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.51 +0.04 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.01 +0.04 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.51 +0.04 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.01 +0.04 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.51 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 240 0
30DEC26 11.00 P 0.28 0.28 0.28 0.24 -0.01 33 30 381 +30
30DEC26 11.50 P 0.40 0.40 0.35 0.37 -0.01 33 919 1,137 +733
30DEC26 12.00 P 0.61 0.61 0.53 0.56 -0.02 33 570 890 +354
30DEC26 12.50 P 0.85 0.85 0.85 0.79 -0.01 33 15 12,295 0
30DEC26 13.00 P 1.15 1.15 1.15 1.08 0.00 33 30 782 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 0.00 33 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 +0.01 33 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.19 -0.01 34 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.60 -0.03 32 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.07 0.00 34 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.52 -0.01 31 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 +0.01 0 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.51 +0.01 0 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 +0.04 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.51 +0.02 0 0 4,525 0
30DEC26 18.50 P 0.00 0.00 0.00 6.01 +0.04 0 0 681 0
30DEC26 19.00 P 0.00 0.00 0.00 6.51 +0.04 0 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.01 +0.04 0 0 0 -520
30DEC26 20.00 P 0.00 0.00 0.00 7.51 +0.04 0 0 30 -198
30DEC26 21.00 P 0.00 0.00 0.00 8.52 +0.05 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.51 +0.04 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.51 +0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.51 +0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.51 +0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.51 +0.04 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.51 +0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.51 +0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.51 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.51 +0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.51 +0.04 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.51 +0.04 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.05 - 34 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.07 - 34 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.10 - 34 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.13 - 34 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.21 - 34 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.33 - 34 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.48 - 33 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.67 - 33 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.91 - 33 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 1.20 - 34 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 1.53 - 34 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 1.87 - 33 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 2.27 - 34 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 2.69 - 34 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 3.12 - 34 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 3.57 - 34 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 4.03 - 33 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 4.51 - 0 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 0.00 36 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.01 35 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.01 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 -0.02 35 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 -0.01 35 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 -0.02 35 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.01 35 0 272 0
30MAR27 12.50 P 0.00 0.00 0.00 1.15 -0.01 35 0 695 0
30MAR27 13.00 P 0.00 0.00 0.00 1.43 -0.01 35 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.75 0.00 35 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.09 -0.03 35 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.46 -0.03 35 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.85 -0.05 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.26 -0.04 35 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.69 -0.03 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.12 -0.04 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.57 -0.04 34 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.04 0.00 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.51 0.00 0 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.01 +0.01 0 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.51 +0.01 0 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.01 +0.01 0 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.51 +0.04 0 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.52 +0.05 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.51 +0.04 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.51 +0.04 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.51 +0.04 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.51 +0.04 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.51 +0.04 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.51 +0.04 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.51 +0.04 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.51 +0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.51 +0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.51 +0.04 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.51 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 0.00 37 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 0.00 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 -0.01 37 0 45 0
29JUN27 10.50 P 0.65 0.65 0.65 0.64 -0.01 37 15 21 +12
29JUN27 11.00 P 0.83 0.83 0.83 0.82 0.00 37 15 65 +11
29JUN27 11.50 P 0.00 0.00 0.00 1.02 -0.01 37 0 49 0
29JUN27 12.00 P 0.00 0.00 0.00 1.29 -0.01 37 0 171 0
29JUN27 12.50 P 1.50 1.50 1.50 1.55 +0.03 37 70 442 +52
29JUN27 13.00 P 1.78 1.78 1.77 1.84 +0.04 38 140 871 +140
29JUN27 13.50 P 0.00 0.00 0.00 2.09 -0.02 36 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.42 -0.03 36 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.77 -0.04 36 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.15 -0.04 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.54 -0.04 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.94 -0.04 37 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.35 -0.04 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.78 -0.03 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.21 -0.03 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.64 -0.03 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.08 -0.04 35 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.55 -0.02 36 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.02 -0.01 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.51 0.00 0 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.52 +0.02 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.51 +0.04 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.51 +0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.51 +0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.51 +0.04 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.51 +0.04 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.51 +0.04 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.48 +0.01 38 0 52 0
29SEP27 9.50 P 0.00 0.00 0.00 0.55 +0.01 38 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.62 +0.01 38 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.71 +0.01 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.88 +0.01 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.10 +0.02 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.32 +0.02 39 0 320 0
29SEP27 12.00 P 1.62 1.62 1.62 1.58 +0.02 39 15 22 +15
29SEP27 12.50 P 1.90 1.90 1.83 1.85 +0.02 39 370 503 +370
29SEP27 13.00 P 2.17 2.17 2.12 2.14 +0.02 39 30 34 +30
29SEP27 13.50 P 2.49 2.49 2.49 2.46 +0.03 40 15 15 +15
29SEP27 14.00 P 0.00 0.00 0.00 2.79 +0.02 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.14 +0.03 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.51 +0.03 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.88 +0.03 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.28 +0.03 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.69 +0.03 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.11 +0.03 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.54 +0.03 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.97 +0.03 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.39 -0.01 42 0 0 0
TOTAL PUT 8,223 83,020 +5,453
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$ 37.200
29OCT26 27.00 C 0.00 0.00 0.00 10.23 -0.21 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.24 -0.20 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.24 -0.21 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.24 -0.21 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.27 -0.21 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.28 -0.20 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.28 -0.20 15 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.30 -0.20 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.35 -0.21 16 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.50 -0.21 16 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 0.86 -0.19 16 0 182 0
29OCT26 38.00 C 0.45 0.45 0.34 0.40 -0.11 16 64 620 +60
29OCT26 39.00 C 0.14 0.15 0.14 0.15 -0.08 16 25 472 +4
29OCT26 40.00 C 0.05 0.05 0.05 0.05 -0.04 16 16 560 -2
29OCT26 41.00 C 0.01 0.02 0.01 0.02 -0.01 17 300 563 +294
29OCT26 42.00 C 0.01 0.01 0.01 0.01 0.00 19 1 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
27NOV26 28.00 C 0.00 0.00 0.00 9.29 -0.19 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.30 -0.19 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.31 -0.19 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.37 -0.20 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.40 -0.21 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.47 -0.21 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.59 -0.21 22 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.79 -0.21 22 0 320 0
27NOV26 36.00 C 1.89 1.89 1.89 2.02 -0.20 20 30 195 +15
27NOV26 37.00 C 0.00 0.00 0.00 1.46 -0.18 21 0 273 0
27NOV26 38.00 C 0.75 0.77 0.75 1.00 -0.17 21 65 856 +65
27NOV26 39.00 C 0.44 0.44 0.44 0.66 -0.14 21 1 979 +1
27NOV26 40.00 C 0.22 0.22 0.22 0.42 -0.11 21 15 999 0
27NOV26 41.00 C 0.11 0.12 0.11 0.25 -0.08 21 3 237 +1
27NOV26 42.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 479 0
27NOV26 43.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.28 -0.21 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.29 -0.21 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.29 -0.21 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.30 -0.21 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.31 -0.21 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.32 -0.19 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.37 -0.20 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.40 -0.21 20 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.47 -0.21 20 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.59 -0.21 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.79 -0.21 20 0 413 0
30DEC26 36.00 C 1.93 1.95 1.93 2.02 -0.20 19 30 804 +30
30DEC26 37.00 C 0.00 0.00 0.00 1.46 -0.18 20 0 375 0
30DEC26 38.00 C 0.82 0.86 0.82 1.00 -0.17 20 16 474 0
30DEC26 39.00 C 0.53 0.55 0.51 0.66 -0.14 20 78 551 +15
30DEC26 40.00 C 0.36 0.36 0.33 0.42 -0.11 20 32 531 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.25 -0.08 20 0 336 0
30DEC26 42.00 C 0.11 0.11 0.11 0.15 -0.05 20 30 204 +30
30DEC26 43.00 C 0.08 0.08 0.07 0.08 -0.04 20 27 351 +5
30DEC26 44.00 C 0.06 0.06 0.06 0.04 -0.03 19 1 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
28JAN27 28.00 C 0.00 0.00 0.00 9.30 - 0 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 8.31 - 0 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 7.33 - 0 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 6.37 - 19 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 5.40 - 19 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 4.47 - 19 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 3.59 - 19 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 2.79 - 19 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 2.07 - 19 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 1.48 - 18 0 0 -
28JAN27 38.00 C 0.93 0.93 0.93 1.03 - 18 3 3 -
28JAN27 39.00 C 0.62 0.65 0.62 0.69 - 18 5 5 -
28JAN27 40.00 C 0.00 0.00 0.00 0.45 - 18 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 0.29 - 18 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 0.18 - 18 0 0 -
28JAN27 43.00 C 0.13 0.13 0.13 0.11 - 18 5 5 -
28JAN27 44.00 C 0.00 0.00 0.00 0.07 - 19 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 0.04 - 18 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 0.03 - 19 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 11.29 -0.21 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.30 -0.21 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.31 -0.21 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.32 -0.21 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.34 -0.21 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.37 -0.21 17 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.41 -0.21 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.50 -0.20 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.65 -0.19 18 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.89 -0.18 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.31 -0.12 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.76 -0.15 18 0 8 0
30MAR27 38.00 C 0.00 0.00 0.00 1.33 -0.12 18 0 250 0
30MAR27 39.00 C 0.00 0.00 0.00 0.98 -0.10 18 0 136 0
30MAR27 40.00 C 0.00 0.00 0.00 0.71 -0.09 18 0 218 0
30MAR27 41.00 C 0.00 0.00 0.00 0.51 -0.07 18 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 -0.05 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.18 -0.03 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 0.00 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 0.00 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.29 -0.21 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.30 -0.21 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.31 -0.21 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.33 -0.21 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.37 -0.20 17 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.53 -0.15 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.69 -0.12 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.92 -0.08 21 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.23 -0.05 21 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.61 -0.03 21 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 2.97 -0.10 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.52 -0.06 21 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.12 +0.03 21 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.76 +0.04 21 0 35 0
29JUN27 40.00 C 0.00 0.00 0.00 1.46 +0.04 21 0 185 0
29JUN27 41.00 C 0.96 0.96 0.96 1.24 +0.08 21 1 22 +1
29JUN27 42.00 C 0.00 0.00 0.00 0.98 +0.04 21 0 23 0
29JUN27 43.00 C 0.00 0.00 0.00 0.80 +0.05 21 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.65 +0.05 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.42 +0.02 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.33 +0.02 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.22 +0.03 21 0 180 0
29SEP27 28.00 C 0.00 0.00 0.00 9.31 -0.21 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.33 -0.21 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.38 -0.21 16 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.62 -0.20 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.83 -0.20 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.11 -0.20 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.33 -0.18 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.75 -0.18 18 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.23 -0.17 19 0 60 0
29SEP27 37.00 C 0.00 0.00 0.00 2.77 -0.16 19 0 49 0
29SEP27 38.00 C 0.00 0.00 0.00 2.37 -0.14 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 1.99 -0.14 19 0 0 0
29SEP27 40.00 C 1.40 1.42 1.40 1.68 -0.19 19 55 39 +22
29SEP27 41.00 C 0.00 0.00 0.00 1.41 -0.11 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.16 -0.11 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 0.97 -0.09 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.79 -0.09 19 0 3 0
29SEP27 45.00 C 0.00 0.00 0.00 0.65 -0.08 19 0 12 0
29SEP27 46.00 C 0.45 0.45 0.45 0.56 -0.04 19 1 1 +1
29SEP27 47.00 C 0.00 0.00 0.00 0.46 -0.05 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
TOTAL CALL 804 17,029 +543
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 53 0
29OCT26 34.00 P 0.05 0.05 0.04 0.02 0.00 17 37 199 +37
29OCT26 35.00 P 0.10 0.12 0.10 0.07 -0.01 16 32 507 0
29OCT26 36.00 P 0.26 0.28 0.24 0.22 +0.01 16 140 636 +140
29OCT26 37.00 P 0.55 0.65 0.54 0.55 +0.04 16 171 675 +90
29OCT26 38.00 P 1.15 1.15 1.12 1.12 +0.07 16 9 612 -5
29OCT26 39.00 P 0.00 0.00 0.00 1.89 +0.13 16 0 517 0
29OCT26 40.00 P 0.00 0.00 0.00 2.81 +0.18 16 0 254 0
29OCT26 41.00 P 0.00 0.00 0.00 3.80 +0.20 0 0 66 0
29OCT26 42.00 P 0.00 0.00 0.00 4.80 +0.20 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.80 +0.20 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.80 +0.20 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.84 +0.20 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.84 +0.20 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.84 +0.20 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.84 +0.20 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.84 +0.20 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
27NOV26 29.00 P 0.02 0.02 0.02 0.01 0.00 26 130 266 +70
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27NOV26 31.00 P 0.07 0.07 0.07 0.02 -0.01 22 15 36 +15
27NOV26 32.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 169 0
27NOV26 33.00 P 0.19 0.19 0.19 0.12 -0.01 22 5 88 +5
27NOV26 34.00 P 0.33 0.33 0.33 0.23 -0.02 22 2 251 +2
27NOV26 35.00 P 0.59 0.59 0.53 0.44 -0.01 22 50 757 +4
27NOV26 36.00 P 0.90 0.90 0.88 0.74 0.00 22 35 802 +12
27NOV26 37.00 P 1.46 1.47 1.37 1.17 +0.01 22 80 710 +35
27NOV26 38.00 P 0.00 0.00 0.00 1.72 +0.04 22 0 562 0
27NOV26 39.00 P 2.80 2.80 2.80 2.40 +0.07 23 15 741 0
27NOV26 40.00 P 3.50 3.50 3.50 3.09 +0.10 22 1 495 +1
27NOV26 41.00 P 0.00 0.00 0.00 3.93 +0.13 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.84 +0.15 21 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.81 +0.18 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.00 +0.20 35 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.03 +0.20 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.06 +0.20 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.09 +0.20 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.12 +0.20 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.15 +0.20 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 392 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 0.00 18 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 466 0
30DEC26 33.00 P 0.34 0.34 0.34 0.27 +0.03 18 2 581 0
30DEC26 34.00 P 0.53 0.54 0.53 0.49 +0.04 18 33 440 +33
30DEC26 35.00 P 0.86 0.87 0.80 0.80 +0.05 18 175 1,285 +152
30DEC26 36.00 P 1.25 1.27 1.22 1.24 +0.10 18 55 639 +40
30DEC26 37.00 P 1.83 1.83 1.78 1.77 +0.08 18 17 1,058 -2
30DEC26 38.00 P 0.00 0.00 0.00 2.42 +0.08 18 0 599 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 +0.09 17 0 911 0
30DEC26 40.00 P 0.00 0.00 0.00 4.05 +0.16 18 0 381 0
30DEC26 41.00 P 0.00 0.00 0.00 4.95 +0.18 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 5.89 +0.19 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.85 +0.19 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.92 +0.18 25 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.90 +0.18 26 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.89 +0.19 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.88 +0.19 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.87 +0.21 31 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.86 +0.21 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.86 +0.21 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.34 +0.20 38 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.03 - 19 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 0.06 - 19 0 0 -
28JAN27 31.00 P 0.16 0.16 0.16 0.11 - 18 3 3 -
28JAN27 32.00 P 0.00 0.00 0.00 0.22 - 18 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.38 - 18 0 0 -
28JAN27 34.00 P 0.66 0.66 0.66 0.63 - 18 1 1 -
28JAN27 35.00 P 0.94 0.99 0.94 0.95 - 18 32 32 -
28JAN27 36.00 P 1.43 1.43 1.43 1.38 - 18 4 4 -
28JAN27 37.00 P 0.00 0.00 0.00 1.92 - 18 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 2.57 - 18 0 0 -
28JAN27 39.00 P 3.29 3.29 3.29 3.30 - 18 2 2 -
28JAN27 40.00 P 0.00 0.00 0.00 4.15 - 18 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 5.02 - 18 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 5.94 - 18 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 6.88 - 18 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 7.93 - 22 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 8.91 - 24 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 9.89 - 25 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 0.00 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.13 +0.01 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 0.00 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 +0.01 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.58 +0.05 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.84 +0.03 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.19 +0.06 18 0 226 0
30MAR27 36.00 P 0.00 0.00 0.00 1.62 +0.05 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.14 +0.09 17 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.75 +0.06 17 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.45 +0.07 17 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 4.30 +0.13 18 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 5.13 +0.15 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.02 +0.17 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.94 +0.18 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.96 +0.17 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.93 +0.19 21 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.91 +0.21 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.89 +0.20 24 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.88 +0.22 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.87 +0.21 26 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.86 +0.21 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.34 +0.20 30 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.20 +0.05 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.31 +0.07 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.45 +0.08 21 0 78 0
29JUN27 31.00 P 0.62 0.62 0.62 0.64 +0.11 21 10 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.85 +0.10 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.14 +0.11 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.49 +0.13 21 0 154 0
29JUN27 35.00 P 0.00 0.00 0.00 1.91 +0.15 21 0 165 0
29JUN27 36.00 P 2.38 2.38 2.37 2.44 +0.21 22 30 180 +15
29JUN27 37.00 P 0.00 0.00 0.00 2.90 +0.13 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.50 +0.23 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.15 +0.24 21 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.85 +0.24 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.61 +0.24 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.41 +0.25 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.47 +0.25 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.37 +0.25 25 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.29 +0.23 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.25 +0.23 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.20 +0.21 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.14 +0.20 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.09 +0.20 29 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.23 0.00 19 0 2 0
29SEP27 29.00 P 0.44 0.44 0.44 0.34 -0.01 19 1 8 +1
29SEP27 30.00 P 0.00 0.00 0.00 0.50 0.00 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.69 0.00 20 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.93 +0.01 20 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.23 +0.01 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.59 +0.01 20 0 89 0
29SEP27 35.00 P 0.00 0.00 0.00 2.01 +0.03 20 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.48 +0.03 20 0 160 0
29SEP27 37.00 P 0.00 0.00 0.00 3.03 +0.05 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.63 +0.06 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.29 +0.08 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.86 +0.08 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.61 +0.10 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.41 +0.12 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.47 +0.15 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.37 +0.17 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.29 +0.17 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.25 +0.19 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.21 +0.18 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.20 +0.19 26 0 0 0
TOTAL PUT 1,087 22,162 +645
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$ 53.550
02OCT26 41.50 C 0.00 0.00 0.00 12.27 -0.39 224 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 11.77 -0.39 216 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 11.27 -0.39 207 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 10.77 -0.39 199 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 10.06 -0.60 100 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 9.56 -0.60 95 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 9.06 -0.60 90 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 8.56 -0.60 84 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 8.06 -0.60 79 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 7.56 -0.60 74 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 7.06 -0.60 69 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 6.56 -0.60 64 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 6.06 -0.60 59 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 5.56 -0.61 54 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 5.06 -0.61 49 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 4.56 -0.62 44 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 4.06 -0.63 39 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 3.57 -0.64 44 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 2.61 -0.67 44 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 1.78 -0.64 48 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 1.04 -0.65 46 0 15 0
02OCT26 54.00 C 0.00 0.00 0.00 0.52 -0.56 45 0 15 0
02OCT26 55.00 C 0.00 0.00 0.00 0.22 -0.43 45 0 10 0
02OCT26 56.00 C 0.00 0.00 0.00 0.08 -0.27 45 0 31 0
02OCT26 57.00 C 0.00 0.00 0.00 0.02 -0.17 44 0 30 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 -0.08 49 0 15 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 75 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 12.30 -0.38 106 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 11.84 -0.35 106 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 11.27 -0.42 95 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 10.77 -0.39 91 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 10.09 -0.61 52 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 9.59 -0.59 49 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 9.09 -0.59 47 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 8.60 -0.60 49 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 8.10 -0.61 46 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 7.61 -0.61 47 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 7.13 -0.61 48 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 6.64 -0.62 46 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 6.17 -0.61 47 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 5.70 -0.61 47 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 5.25 -0.61 47 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 4.80 -0.61 47 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 4.37 -0.60 47 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 3.96 -0.59 47 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 3.18 -0.58 47 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 2.57 -0.46 50 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 1.96 -0.43 49 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 1.45 -0.39 48 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 1.04 -0.34 48 0 15 0
09OCT26 56.00 C 0.63 0.67 0.63 0.72 -0.30 48 25 60 +25
09OCT26 57.00 C 0.56 0.56 0.56 0.49 -0.24 48 15 30 -10
09OCT26 58.00 C 0.00 0.00 0.00 0.32 -0.20 48 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.20 -0.16 47 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.13 -0.11 48 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.08 -0.08 48 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.82 -0.42 88 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.85 -0.40 85 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.85 -0.33 80 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.83 -0.37 73 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.88 -0.34 72 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.91 -0.34 69 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.94 -0.37 66 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.97 -0.41 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.01 -0.48 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.91 -0.61 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.75 -0.86 36 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.15 -0.62 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.33 -0.62 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.54 -0.61 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.81 -0.60 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.27 -0.39 53 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 3.73 -0.40 52 0 145 0
29OCT26 55.00 C 2.33 2.33 2.33 2.50 -0.40 51 1 181 +1
29OCT26 57.50 C 0.00 0.00 0.00 1.64 -0.34 51 0 516 0
29OCT26 60.00 C 1.00 1.02 1.00 1.02 -0.30 50 17 185 +3
29OCT26 62.50 C 0.70 0.70 0.70 0.61 -0.23 50 100 634 +100
29OCT26 65.00 C 0.00 0.00 0.00 0.35 -0.16 50 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.20 -0.10 50 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.11 -0.07 50 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.06 -0.04 51 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 12.53 -0.40 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.68 -0.18 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.88 -0.27 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.97 -0.39 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.23 -0.55 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.52 -0.53 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.84 -0.52 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.12 -0.59 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.70 -0.27 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 5.32 -0.27 55 0 75 0
27NOV26 55.00 C 0.00 0.00 0.00 4.14 -0.27 54 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 3.20 -0.24 54 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 2.46 -0.22 55 0 138 0
27NOV26 62.50 C 0.00 0.00 0.00 1.85 -0.21 54 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 1.37 -0.22 54 0 3 0
27NOV26 67.50 C 1.08 1.11 1.08 1.01 -0.17 54 6 27 -3
27NOV26 70.00 C 0.00 0.00 0.00 0.73 -0.14 54 0 17 0
27NOV26 72.50 C 0.00 0.00 0.00 0.53 -0.11 54 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.38 -0.07 54 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.27 -0.06 54 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.19 -0.05 54 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.96 -0.52 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.92 -0.62 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.06 -0.59 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.16 -0.58 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.30 -0.57 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.46 -0.50 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.66 -0.45 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.82 -0.48 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.06 -0.55 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.26 -0.59 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.54 -0.49 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.15 -0.21 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.50 -0.21 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.87 -0.22 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.27 -0.49 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.75 -0.25 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.47 -0.23 54 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.35 -0.21 54 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 4.37 -0.23 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 3.57 -0.21 54 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 2.92 -0.20 54 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 2.35 -0.20 54 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 1.87 -0.22 54 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 1.49 -0.18 54 0 62 0
30DEC26 72.50 C 0.00 0.00 0.00 1.18 -0.16 54 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.90 -0.13 53 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.73 -0.09 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.55 -0.09 53 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.45 -0.07 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.06 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 -0.05 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 -0.04 54 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 -0.02 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.10 -0.02 54 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 78 0
28JAN27 43.00 C 0.00 0.00 0.00 13.02 - 55 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 12.32 - 55 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 11.65 - 55 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 11.01 - 55 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 10.39 - 55 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 9.79 - 55 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 9.22 - 55 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 8.68 - 55 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 7.38 - 54 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 6.31 - 54 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 5.37 - 55 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 4.58 - 55 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 3.89 - 55 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 3.29 - 55 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 2.75 - 55 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 2.29 - 55 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 1.85 - 55 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 1.54 - 55 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 1.27 - 55 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 19.86 -0.50 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.01 -0.53 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.23 -0.50 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.56 -0.39 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.70 -0.49 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.96 -0.48 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.24 -0.32 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.55 -0.44 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.71 -0.52 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.18 -0.42 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.59 -0.40 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.98 -0.42 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.34 -0.49 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.80 -0.48 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.39 -0.42 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.09 -0.22 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.91 -0.21 54 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 7.86 -0.20 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 6.93 -0.18 54 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 6.11 -0.16 54 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 5.36 -0.16 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 4.69 -0.19 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 4.10 -0.21 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.57 -0.24 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.11 -0.25 54 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 2.68 -0.18 54 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.34 -0.17 54 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 2.03 -0.20 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 1.76 -0.18 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.53 -0.16 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.33 -0.14 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.15 -0.13 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.00 -0.11 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.86 -0.11 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.75 -0.09 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.63 -0.10 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.55 -0.09 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.49 -0.07 54 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 0.42 -0.06 54 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 0.37 -0.05 54 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.32 -0.05 54 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 20.90 -0.37 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 20.16 -0.51 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.44 -0.52 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.73 -0.52 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.04 -0.47 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.38 -0.25 52 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.67 -0.35 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.04 -0.36 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.45 -0.33 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.88 -0.31 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.31 -0.32 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.79 -0.30 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.27 -0.28 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.75 -0.30 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.27 -0.29 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.94 -0.29 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 10.72 -0.27 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 9.72 -0.26 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 8.84 -0.24 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 7.85 -0.42 53 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 7.39 -0.24 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.64 -0.09 54 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 6.07 -0.07 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 5.49 -0.12 55 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 4.95 -0.17 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.47 -0.21 55 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 4.03 -0.23 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.64 -0.21 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 3.28 -0.20 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.96 -0.19 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.60 -0.25 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 2.34 -0.24 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 2.12 -0.21 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.91 -0.20 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.73 -0.18 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.61 -0.12 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 1.46 -0.11 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 1.32 -0.10 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.19 -0.10 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 1.08 -0.09 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.98 -0.08 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.38 -0.68 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.81 -0.66 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 16.26 -0.39 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.77 -0.32 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.23 -0.67 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.72 -0.51 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.28 -0.26 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 13.90 -0.25 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 13.53 -0.36 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 12.45 -0.29 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 11.53 -0.34 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.67 -0.32 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.87 -0.31 55 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 9.00 -0.45 55 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 8.45 -0.38 55 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.73 -0.38 55 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 7.20 -0.32 55 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 6.62 -0.31 55 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 6.09 -0.26 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.62 -0.28 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.20 -0.25 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.75 -0.26 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 4.42 -0.21 55 0 15 0
TOTAL CALL 164 10,832 +116
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 8 0
02OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 18 0
02OCT26 51.00 P 0.00 0.00 0.00 0.06 -0.06 46 0 110 0
02OCT26 52.00 P 0.00 0.00 0.00 0.17 -0.10 43 0 103 0
02OCT26 53.00 P 0.64 0.64 0.64 0.44 -0.09 43 2 80 0
02OCT26 54.00 P 0.00 0.00 0.00 0.92 -0.02 42 0 75 0
02OCT26 55.00 P 0.00 0.00 0.00 1.60 +0.11 39 0 10 0
02OCT26 56.00 P 0.00 0.00 0.00 2.51 +0.30 43 0 105 0
02OCT26 57.00 P 0.00 0.00 0.00 3.46 +0.44 42 0 15 0
02OCT26 58.00 P 0.00 0.00 0.00 4.45 +0.53 0 0 14 0
02OCT26 59.00 P 0.00 0.00 0.00 5.45 +0.57 0 0 2 0
02OCT26 60.00 P 0.00 0.00 0.00 6.45 +0.59 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 7.45 +0.60 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 8.45 +0.60 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 9.45 +0.60 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 10.45 +0.60 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 11.45 +0.60 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 12.45 +0.60 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 13.45 +0.60 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 14.45 +0.60 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 15.45 +0.60 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 16.45 +0.60 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 17.45 +0.60 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 18.45 +0.60 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 19.45 +0.60 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 20.45 +0.60 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 21.45 +0.60 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 22.45 +0.60 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 23.45 +0.60 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 24.45 +0.60 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 25.45 +0.60 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 26.45 +0.60 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
09OCT26 47.00 P 0.09 0.09 0.09 0.06 -0.01 47 40 40 +40
09OCT26 47.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 43 0
09OCT26 48.00 P 0.22 0.22 0.22 0.12 -0.01 47 50 78 +50
09OCT26 48.50 P 0.00 0.00 0.00 0.17 0.00 48 0 17 0
09OCT26 49.00 P 0.28 0.28 0.28 0.22 0.00 47 15 15 +15
09OCT26 49.50 P 0.00 0.00 0.00 0.29 0.00 47 0 15 0
09OCT26 50.00 P 0.43 0.56 0.43 0.38 +0.01 48 35 80 +35
09OCT26 51.00 P 0.00 0.00 0.00 0.59 0.00 47 0 13 0
09OCT26 52.00 P 0.00 0.00 0.00 0.88 +0.01 46 0 15 0
09OCT26 53.00 P 0.00 0.00 0.00 1.28 +0.04 46 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 1.77 +0.09 46 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 2.35 +0.13 45 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 3.02 +0.18 44 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 3.89 +0.33 47 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 4.73 +0.40 47 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 5.62 +0.45 47 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 6.54 +0.49 47 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 7.50 +0.53 48 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 8.47 +0.55 47 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 9.46 +0.58 49 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 10.45 +0.52 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 11.45 +0.60 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 12.45 +0.54 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 13.45 +0.55 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 14.45 +0.60 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 15.45 +0.60 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 16.45 +0.60 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 17.45 +0.60 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 18.45 +0.60 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 19.45 +0.60 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 20.45 +0.60 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 21.45 +0.60 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 22.45 +0.60 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.26 -0.01 50 0 8 0
29OCT26 45.00 P 0.43 0.50 0.43 0.36 -0.02 50 68 234 +50
29OCT26 46.00 P 0.00 0.00 0.00 0.51 -0.02 50 0 120 0
29OCT26 47.00 P 0.00 0.00 0.00 0.69 -0.01 50 0 56 0
29OCT26 48.00 P 0.90 0.95 0.90 0.91 0.00 50 6 168 0
29OCT26 49.00 P 1.45 1.45 1.18 1.17 0.00 50 6 235 0
29OCT26 50.00 P 0.00 0.00 0.00 1.46 -0.01 50 0 217 0
29OCT26 52.50 P 2.86 2.86 2.86 2.48 +0.03 50 1 362 +1
29OCT26 55.00 P 0.00 0.00 0.00 3.79 +0.10 50 0 152 0
29OCT26 57.50 P 0.00 0.00 0.00 5.52 +0.27 52 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 7.32 +0.30 50 0 382 0
29OCT26 62.50 P 0.00 0.00 0.00 9.43 +0.39 50 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 11.65 +0.36 48 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 13.98 +0.29 44 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 16.48 +0.43 50 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.95 +0.48 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.45 +0.41 0 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 23.95 +0.57 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.45 +0.54 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.95 +0.60 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.45 +0.60 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.95 +0.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.45 +0.60 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.95 +0.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.45 +0.60 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 43.95 +0.60 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.45 +0.60 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 48.95 +0.60 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.45 +0.60 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 53.95 +0.60 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.45 +0.60 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 58.95 +0.60 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.66 +0.04 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.81 +0.01 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.99 0.00 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.22 +0.02 54 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.46 +0.02 54 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 1.74 +0.01 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.06 +0.02 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.41 +0.03 54 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 2.82 +0.06 54 0 220 0
27NOV26 52.50 P 4.00 4.00 4.00 3.95 +0.08 54 10 29 +10
27NOV26 55.00 P 0.00 0.00 0.00 5.25 +0.07 53 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 6.79 +0.08 53 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 8.72 +0.21 55 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 10.64 +0.22 56 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 12.66 +0.15 55 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 14.79 +0.29 55 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 16.93 +0.06 53 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 19.27 +0.11 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.67 +0.36 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.04 +0.42 54 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.46 +0.27 51 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 28.96 +0.58 54 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.45 +0.58 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 33.95 +0.60 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 +0.01 54 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 +0.01 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.69 +0.02 54 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.81 +0.01 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.97 +0.01 53 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.21 +0.01 53 0 0 0
30DEC26 43.00 P 1.45 1.45 1.45 1.38 0.00 53 100 100 +100
30DEC26 44.00 P 0.00 0.00 0.00 1.64 +0.06 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.94 +0.02 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.25 +0.02 53 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.59 0.00 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.97 +0.06 53 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 3.37 +0.09 53 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.80 +0.07 53 0 60 0
30DEC26 52.50 P 0.00 0.00 0.00 4.95 +0.07 53 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.30 +0.05 53 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 7.85 +0.09 53 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 9.67 +0.17 54 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 11.55 +0.25 55 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 13.65 +0.38 57 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 15.73 +0.31 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.90 +0.40 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.00 +0.28 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.08 +0.21 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.53 +0.30 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.93 +0.49 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.25 +0.53 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.68 +0.46 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.08 +0.41 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.52 +0.53 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.97 +0.50 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.45 +0.51 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.95 +0.53 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.45 +0.42 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.95 +0.60 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.45 +0.60 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.95 +0.60 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.45 +0.60 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.95 +0.60 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.06 - 55 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 2.35 - 55 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 2.68 - 55 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 3.02 - 54 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 3.39 - 55 0 0 -
28JAN27 48.00 P 3.95 3.95 3.95 3.79 - 54 15 15 -
28JAN27 49.00 P 4.39 4.39 4.39 4.22 - 54 15 15 -
28JAN27 50.00 P 4.85 4.85 4.85 4.67 - 55 15 15 -
28JAN27 52.50 P 0.00 0.00 0.00 5.92 - 55 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 7.33 - 55 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 8.81 - 55 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 10.47 - 55 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 12.26 - 55 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 14.12 - 55 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 16.11 - 55 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 18.16 - 55 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 20.29 - 55 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 22.49 - 55 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 24.73 - 55 0 0 -
30MAR27 35.00 P 1.11 1.11 1.11 1.02 +0.02 54 15 45 +15
30MAR27 36.00 P 0.00 0.00 0.00 1.17 +0.02 54 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.34 -0.03 53 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.54 -0.05 53 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 1.77 -0.06 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.02 -0.04 53 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.29 -0.08 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.58 -0.09 53 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 2.88 -0.10 53 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 3.24 -0.06 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.72 +0.04 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.11 +0.04 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.50 +0.01 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.91 -0.01 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.35 -0.03 53 0 0 0
30MAR27 50.00 P 6.16 6.16 6.16 5.81 -0.04 53 15 20 0
30MAR27 52.50 P 0.00 0.00 0.00 7.10 -0.03 53 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 8.52 -0.01 53 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 10.06 +0.02 54 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 11.98 +0.25 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 13.78 +0.37 56 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 15.70 +0.34 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 17.40 +0.08 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.70 +0.38 58 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 21.48 +0.09 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.60 +0.12 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.79 +0.15 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.99 +0.15 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.28 +0.21 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.41 +0.07 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.82 +0.19 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.02 +0.08 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.38 +0.19 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.95 +0.50 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.33 +0.50 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.74 +0.52 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.17 +0.53 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.62 +0.58 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.08 +0.60 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.51 +0.51 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.98 +0.59 60 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.81 0.00 54 0 255 0
29JUN27 36.00 P 0.00 0.00 0.00 1.99 -0.07 53 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.24 -0.06 53 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.52 -0.08 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.81 -0.09 53 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.15 -0.07 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.50 -0.04 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.80 -0.11 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.25 -0.03 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.63 -0.05 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.07 +0.07 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 5.48 +0.08 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.87 0.00 53 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.34 -0.02 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.86 +0.03 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.38 +0.05 53 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 8.74 +0.09 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.35 +0.15 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 12.02 +0.28 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 13.56 +0.39 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 15.48 +0.34 56 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.29 +0.33 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 19.22 +0.36 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 21.17 +0.37 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 23.20 +0.42 58 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 25.27 +0.43 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.36 +0.43 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.14 +0.10 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.31 +0.11 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.51 +0.13 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.74 +0.16 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.99 +0.17 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.19 +0.12 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.54 +0.15 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.86 +0.39 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.34 +0.53 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.66 +0.53 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.04 +0.55 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.38 +0.81 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.79 +0.79 58 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.23 +0.79 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.05 +0.09 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.47 +0.12 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.91 +0.10 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.23 -0.20 53 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.67 -0.09 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.12 -0.11 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.61 -0.10 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.21 -0.01 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.76 +0.05 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.21 +0.20 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.71 +0.18 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.31 +0.34 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.82 +0.21 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.59 +0.17 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.66 +0.32 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.54 +0.34 57 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 22.46 +0.37 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.44 +0.40 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 26.46 +0.41 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 28.50 +0.42 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 30.26 +0.12 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 32.38 +0.11 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 34.15 -0.22 54 0 0 0
TOTAL PUT 408 10,074 +316
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$ 91.800
29OCT26 60.00 C 0.00 0.00 0.00 31.94 -3.11 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.46 -3.09 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.95 -3.11 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.55 -3.01 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.96 -3.11 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.47 -3.10 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.98 -3.10 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 14.49 -3.05 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 12.02 -3.04 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 9.60 -2.99 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.29 -2.88 22 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 5.21 -2.66 22 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 3.45 -2.33 22 0 244 0
29OCT26 92.50 C 2.15 2.47 2.04 2.04 -1.94 21 188 198 +13
29OCT26 95.00 C 1.74 1.74 1.08 1.14 -1.34 22 348 370 +186
29OCT26 97.50 C 0.75 0.75 0.56 0.58 -0.90 22 39 216 +8
29OCT26 100.00 C 0.39 0.39 0.39 0.27 -0.54 22 2 245 0
29OCT26 102.50 C 0.14 0.14 0.14 0.12 -0.29 22 5 448 -5
29OCT26 105.00 C 0.08 0.08 0.07 0.05 -0.14 23 52 430 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 -0.07 23 0 171 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 19.88 -2.80 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.35 -2.85 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.54 -3.00 23 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.15 -2.98 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 9.88 -2.87 24 0 0 0
27NOV26 85.00 C 8.08 8.08 8.08 7.80 -2.69 24 15 15 +15
27NOV26 87.50 C 6.15 6.15 6.15 5.99 -2.42 24 30 53 +30
27NOV26 90.00 C 4.74 4.74 4.56 4.39 -2.06 24 32 60 +32
27NOV26 92.50 C 0.00 0.00 0.00 3.11 -1.72 23 0 42 0
27NOV26 95.00 C 2.40 2.40 2.27 2.13 -1.41 23 10 185 +1
27NOV26 97.50 C 1.52 1.55 1.52 1.40 -1.11 23 4 108 0
27NOV26 100.00 C 1.06 1.08 1.00 0.92 -0.80 24 75 156 -19
27NOV26 102.50 C 0.74 0.74 0.60 0.57 -0.59 24 47 106 +19
27NOV26 105.00 C 0.46 0.46 0.46 0.34 -0.44 24 30 140 +30
27NOV26 107.50 C 0.30 0.30 0.30 0.20 -0.30 24 15 40 -15
27NOV26 110.00 C 0.00 0.00 0.00 0.11 -0.19 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.06 -0.12 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.03 -0.07 24 0 81 0
27NOV26 117.50 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.19 -2.91 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.69 -2.94 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.20 -2.93 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.71 -2.92 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.22 -2.93 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.73 -2.93 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.27 -2.91 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.89 -2.79 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.51 -2.71 32 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 14.72 -2.94 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.48 -2.83 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 10.39 -2.69 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.49 -2.50 24 0 49 0
30DEC26 87.50 C 7.10 7.10 7.10 6.78 -2.30 23 15 18 +15
30DEC26 90.00 C 5.59 5.67 5.59 5.30 -1.96 23 45 390 -30
30DEC26 92.50 C 4.28 4.28 4.28 4.05 -1.69 23 12 14 -12
30DEC26 95.00 C 3.10 3.10 3.10 3.10 -1.36 24 30 39 +18
30DEC26 97.50 C 0.00 0.00 0.00 2.25 -1.15 23 0 107 0
30DEC26 100.00 C 0.00 0.00 0.00 1.62 -0.96 24 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 1.17 -0.75 24 0 120 0
30DEC26 105.00 C 0.95 0.95 0.92 0.81 -0.61 24 26 71 +10
30DEC26 107.50 C 0.68 0.68 0.68 0.54 -0.48 24 10 54 +10
30DEC26 110.00 C 0.00 0.00 0.00 0.35 -0.36 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.23 -0.25 24 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 -0.16 24 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.10 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.08 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.04 -0.05 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 20.22 - 33 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 17.84 - 30 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 15.10 - 24 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 13.00 - 24 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 11.03 - 24 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 9.13 - 23 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 7.61 - 24 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 6.19 - 24 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 4.82 - 23 0 0 -
28JAN27 95.00 C 4.13 4.13 4.13 3.80 - 24 15 15 -
28JAN27 97.50 C 3.01 3.02 3.01 2.95 - 24 2 2 -
28JAN27 100.00 C 0.00 0.00 0.00 2.27 - 24 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 1.74 - 24 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 1.32 - 24 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 0.98 - 24 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 0.71 - 24 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 0.49 - 24 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 0.35 - 24 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 0.24 - 24 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 37.58 -2.95 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.14 -2.95 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.72 -2.94 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.29 -2.94 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.97 -2.86 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.58 -2.70 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.22 -2.62 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.87 -2.64 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.61 -2.60 28 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 16.44 -2.73 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.97 -2.67 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.11 -2.55 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 10.41 -2.39 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.88 -2.22 24 0 5 0
30MAR27 90.00 C 7.72 7.72 7.72 7.49 -1.95 24 2 22 0
30MAR27 92.50 C 0.00 0.00 0.00 6.28 -1.75 24 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 5.22 -1.57 24 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 4.32 -1.38 24 0 111 0
30MAR27 100.00 C 3.60 3.60 3.60 3.55 -1.21 24 2 331 0
30MAR27 102.50 C 0.00 0.00 0.00 2.86 -1.10 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.28 -1.00 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 1.81 -0.88 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.43 -0.74 24 0 103 0
30MAR27 112.50 C 1.21 1.21 1.21 1.07 -0.65 24 20 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.86 -0.52 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.64 -0.42 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.48 -0.36 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 0.37 -0.28 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.28 -0.22 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.65 -2.95 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.25 -2.95 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.93 -2.89 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.57 -2.84 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.24 -2.83 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.96 -2.78 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.75 -2.74 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.61 -2.68 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.58 -2.61 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.07 -2.45 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.40 -2.33 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.87 -2.19 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 11.41 -2.10 27 0 21 0
29JUN27 90.00 C 9.20 9.20 9.20 10.12 -1.55 27 2 61 0
29JUN27 92.50 C 0.00 0.00 0.00 8.92 -1.81 27 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 7.81 -1.68 27 0 225 0
29JUN27 97.50 C 0.00 0.00 0.00 6.65 -1.49 26 0 50 0
29JUN27 100.00 C 5.00 5.28 5.00 5.76 -1.39 26 13 18 +5
29JUN27 102.50 C 5.30 5.30 5.30 5.03 -1.24 26 5 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.32 -1.16 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 3.76 -1.00 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 3.20 -0.94 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 2.86 -0.72 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.42 -0.76 27 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.08 -0.67 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.76 -0.58 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.50 -0.52 27 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 1.30 -0.40 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 21.92 -2.75 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 20.05 -2.59 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 18.28 -2.51 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.14 -1.88 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 15.49 -2.41 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 13.59 -2.66 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 12.21 -2.11 24 0 0 0
29SEP27 90.00 C 9.83 9.83 9.83 11.29 -1.63 25 4 34 +4
29SEP27 92.50 C 0.00 0.00 0.00 9.79 -1.87 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 8.72 -1.74 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.76 -1.63 25 0 1 0
29SEP27 100.00 C 6.03 6.03 6.03 7.08 -1.29 25 4 4 +4
29SEP27 102.50 C 0.00 0.00 0.00 6.07 -1.42 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.36 -1.27 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 4.70 -1.21 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.14 -1.06 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.70 -0.92 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 3.27 -0.92 25 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.83 -0.85 25 0 0 0
29SEP27 120.00 C 2.34 2.34 2.34 2.47 -0.78 25 1 3 +1
29SEP27 122.50 C 0.00 0.00 0.00 2.15 -0.66 25 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 1.85 -0.64 25 0 6 0
TOTAL CALL 1,100 9,402 +320
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 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 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 120 0
29OCT26 82.50 P 0.24 0.24 0.23 0.10 +0.06 22 4 105 +1
29OCT26 85.00 P 0.40 0.50 0.40 0.29 +0.17 22 62 194 +55
29OCT26 87.50 P 0.88 0.88 0.76 0.72 +0.41 22 77 295 +27
29OCT26 90.00 P 1.65 1.71 1.35 1.49 +0.77 22 506 730 +455
29OCT26 92.50 P 2.62 2.62 2.61 2.69 +1.24 23 16 215 +15
29OCT26 95.00 P 4.29 4.50 3.95 4.31 +1.75 23 50 186 +15
29OCT26 97.50 P 0.00 0.00 0.00 6.12 +2.04 22 0 158 0
29OCT26 100.00 P 0.00 0.00 0.00 8.33 +2.54 22 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 10.72 +2.82 22 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 13.20 +2.99 0 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 15.70 +3.05 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 18.22 +3.07 34 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 20.71 +3.06 36 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.21 +3.06 40 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.70 +3.05 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.20 +3.05 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.70 +3.05 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.20 +3.05 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.14 +0.07 24 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.30 +0.14 24 0 15 0
27NOV26 82.50 P 0.67 0.68 0.67 0.59 +0.25 24 18 18 +18
27NOV26 85.00 P 1.17 1.17 1.09 1.08 +0.44 24 30 110 +14
27NOV26 87.50 P 1.69 1.69 1.69 1.80 +0.67 24 12 166 +12
27NOV26 90.00 P 2.63 2.63 2.55 2.81 +0.97 24 220 282 +220
27NOV26 92.50 P 0.00 0.00 0.00 4.00 +1.26 24 0 98 0
27NOV26 95.00 P 4.22 5.12 4.17 5.56 +1.60 24 35 116 +30
27NOV26 97.50 P 0.00 0.00 0.00 7.32 +1.87 24 0 112 0
27NOV26 100.00 P 0.00 0.00 0.00 9.31 +2.22 24 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 11.48 +2.46 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 13.77 +2.65 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 16.15 +2.80 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 18.22 +2.55 0 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 20.80 +2.74 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.23 +2.76 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.99 +3.07 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.23 +2.90 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.72 +2.93 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.21 +2.93 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 +0.04 24 0 28 0
30DEC26 75.00 P 0.33 0.33 0.28 0.19 +0.08 24 92 148 +81
30DEC26 77.50 P 0.48 0.52 0.42 0.36 +0.15 24 17 53 +1
30DEC26 80.00 P 0.76 0.78 0.76 0.65 +0.26 24 5 264 -3
30DEC26 82.50 P 1.11 1.11 1.10 1.08 +0.40 24 6 36 +2
30DEC26 85.00 P 1.58 1.58 1.58 1.69 +0.58 24 1 75 +1
30DEC26 87.50 P 2.46 2.46 2.28 2.53 +0.83 24 39 154 +17
30DEC26 90.00 P 3.49 3.49 3.30 3.59 +1.08 24 3 66 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.80 +1.26 24 0 169 0
30DEC26 95.00 P 0.00 0.00 0.00 6.30 +1.53 24 0 210 0
30DEC26 97.50 P 0.00 0.00 0.00 7.93 +1.70 24 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 9.82 +2.10 24 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 11.87 +2.32 24 0 14 0
30DEC26 105.00 P 14.10 14.10 14.10 14.05 +2.51 24 5 15 -5
30DEC26 107.50 P 0.00 0.00 0.00 16.33 +2.67 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 18.42 +2.52 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.81 +2.60 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.24 +2.66 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.01 +2.97 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.49 +3.08 23 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 30.72 +2.88 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.21 +2.85 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.21 - 24 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 0.36 - 24 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 0.64 - 24 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 1.03 - 24 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 1.50 - 24 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 2.15 - 24 0 0 -
28JAN27 87.50 P 2.86 2.87 2.86 3.07 - 24 2 2 -
28JAN27 90.00 P 3.81 3.87 3.81 4.07 - 24 27 27 -
28JAN27 92.50 P 0.00 0.00 0.00 5.40 - 24 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 6.65 - 23 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 8.50 - 24 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 10.31 - 24 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 12.27 - 24 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 14.36 - 24 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 16.57 - 24 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 18.59 - 19 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 20.92 - 0 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 23.31 - 0 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 26.01 - 22 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 +0.05 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.30 +0.09 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.47 +0.13 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.76 +0.22 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.14 +0.30 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.60 +0.37 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 2.15 +0.44 23 0 51 0
30MAR27 85.00 P 2.50 2.88 2.50 2.94 +0.64 24 4 25 +2
30MAR27 87.50 P 0.00 0.00 0.00 3.87 +0.84 23 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.97 +1.02 23 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 6.26 +1.23 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 7.83 +1.55 24 0 302 0
30MAR27 97.50 P 0.00 0.00 0.00 9.36 +1.66 24 0 105 0
30MAR27 100.00 P 11.08 11.08 11.08 11.03 +1.70 24 2 120 0
30MAR27 102.50 P 0.00 0.00 0.00 12.90 +1.84 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 14.88 +2.16 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 16.82 +2.17 23 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 18.97 +2.27 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.22 +2.31 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.53 +2.45 19 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.01 +2.72 20 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.49 +2.82 20 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.74 +2.70 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.49 +3.05 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.21 +0.06 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.33 +0.09 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.49 +0.14 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.72 +0.19 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.01 +0.24 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.43 +0.36 27 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.91 +0.42 27 2 10 -2
29JUN27 77.50 P 2.62 2.62 2.62 2.52 +0.54 27 20 100 +20
29JUN27 80.00 P 3.43 3.43 3.43 3.09 +0.51 27 1 82 +1
29JUN27 82.50 P 0.00 0.00 0.00 4.03 +0.76 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 5.00 +0.91 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 6.06 +1.02 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 7.27 +1.21 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 8.60 +1.33 28 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 10.03 +1.48 28 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 11.61 +1.63 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 12.87 +1.36 27 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 15.07 +2.31 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.93 +2.46 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 18.93 +2.19 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 20.97 +2.28 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.14 +2.43 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.34 +2.52 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.64 +2.64 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 29.97 +2.73 32 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.36 +2.80 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.79 +2.89 34 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 1.81 +0.39 26 0 2 0
29SEP27 75.00 P 2.60 2.64 2.60 2.28 +0.35 25 44 65 +44
29SEP27 77.50 P 0.00 0.00 0.00 2.98 +0.50 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.74 +0.63 26 0 41 0
29SEP27 82.50 P 4.48 4.48 4.48 4.45 +0.57 25 1 2 +1
29SEP27 85.00 P 5.34 5.34 5.34 5.41 +0.70 25 1 41 +1
29SEP27 87.50 P 0.00 0.00 0.00 6.66 +0.96 26 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 7.86 +1.10 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.19 +1.23 26 0 3 0
29SEP27 95.00 P 0.00 0.00 0.00 10.61 +1.36 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 12.16 +1.50 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 13.80 +1.64 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 15.55 +1.76 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 17.39 +1.92 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 19.32 +2.02 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 21.34 +2.17 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 23.42 +2.25 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 25.61 +2.40 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 27.83 +2.49 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.14 +2.60 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 32.49 +2.71 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 34.88 +2.77 31 0 0 0
TOTAL PUT 1,302 9,478 +1,024
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$ 17.840
29OCT26 11.50 C 0.00 0.00 0.00 6.37 -0.04 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.87 -0.05 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.37 -0.05 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.87 -0.05 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.38 -0.04 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.88 -0.04 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.38 -0.05 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.90 -0.05 23 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.45 -0.05 24 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.04 -0.06 24 0 33 0
29OCT26 17.50 C 0.74 0.74 0.71 0.68 -0.08 23 16 203 +15
29OCT26 18.00 C 0.40 0.40 0.34 0.42 -0.05 23 164 307 +159
29OCT26 18.50 C 0.20 0.26 0.20 0.25 -0.04 24 70 188 0
29OCT26 19.00 C 0.14 0.14 0.11 0.13 -0.04 24 11 405 +8
29OCT26 19.50 C 0.08 0.08 0.08 0.07 -0.02 25 3 392 -3
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 372 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 153 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.41 -0.06 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.91 -0.07 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.38 -0.12 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.42 -0.12 16 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.04 -0.07 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.63 -0.08 25 0 12 0
27NOV26 17.00 C 1.15 1.29 1.15 1.27 -0.08 25 29 29 +17
27NOV26 17.50 C 0.87 0.99 0.86 0.94 -0.10 25 86 91 +67
27NOV26 18.00 C 0.63 0.72 0.63 0.70 -0.07 25 36 164 +16
27NOV26 18.50 C 0.00 0.00 0.00 0.50 -0.06 26 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.35 -0.05 26 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.23 -0.06 26 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 34 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.16 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.92 -0.06 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.42 -0.07 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.84 -0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.37 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.87 -0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.90 -0.13 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.41 -0.13 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.99 -0.08 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.45 -0.14 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.04 -0.06 26 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.61 -0.06 27 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.20 -0.07 26 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.83 -0.07 26 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 -0.02 27 0 1,014 0
30DEC26 17.50 C 1.11 1.22 1.11 1.22 -0.07 27 35 437 +35
30DEC26 18.00 C 0.90 0.97 0.87 0.94 -0.07 26 21 121 +14
30DEC26 18.50 C 0.00 0.00 0.00 0.74 -0.07 27 0 7 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.06 27 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.06 27 0 63 0
30DEC26 20.00 C 0.35 0.35 0.35 0.32 -0.03 27 2 76 +2
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.52 - 29 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 4.05 - 28 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 3.54 - 24 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 3.12 - 26 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 2.70 - 26 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 2.33 - 27 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 1.97 - 26 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 1.68 - 27 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 1.35 - 26 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 1.12 - 27 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.92 - 27 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.73 - 27 0 0 -
28JAN27 19.50 C 0.60 0.60 0.60 0.57 - 27 2 2 -
28JAN27 20.00 C 0.00 0.00 0.00 0.44 - 27 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.26 - 27 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 0.15 - 27 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 0.08 - 27 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 7.46 -0.15 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.97 -0.16 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.49 -0.13 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.01 -0.14 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.55 -0.13 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.07 -0.18 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.65 -0.14 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.18 -0.17 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.77 -0.14 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.38 -0.14 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.02 -0.01 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.62 -0.06 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.29 -0.06 28 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 1.98 -0.06 28 0 7 0
30MAR27 17.50 C 1.68 1.78 1.66 1.71 -0.06 28 203 210 +203
30MAR27 18.00 C 1.45 1.53 1.43 1.42 -0.10 27 70 101 +68
30MAR27 18.50 C 0.00 0.00 0.00 1.26 -0.04 28 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.08 -0.02 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.76 -0.02 28 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 -0.02 28 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.17 -0.09 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.70 -0.09 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.19 -0.14 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.74 -0.14 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.31 -0.11 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.86 -0.11 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.46 -0.07 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.07 -0.04 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.70 -0.02 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.33 +0.08 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.89 -0.02 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.58 -0.02 29 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.29 -0.02 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.03 -0.01 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.79 -0.01 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.57 0.00 29 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.41 +0.04 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.23 +0.03 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 +0.03 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.80 +0.03 30 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.59 +0.02 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 +0.01 29 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.35 -0.12 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.94 -0.09 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.56 -0.05 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.20 -0.02 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.85 +0.01 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.52 +0.03 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.17 +0.10 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.90 +0.13 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.62 +0.13 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.37 +0.13 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.14 +0.13 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.92 +0.13 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.73 +0.13 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.54 +0.12 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.39 +0.12 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.11 +0.08 31 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 0.87 +0.06 31 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.70 +0.09 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.55 +0.06 31 0 10 0
29SEP27 25.00 C 0.00 0.00 0.00 0.43 +0.05 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.34 +0.05 31 0 4 0
TOTAL CALL 748 7,283 +601
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 100 0
29OCT26 16.00 P 0.06 0.06 0.05 0.03 -0.01 25 28 230 +24
29OCT26 16.50 P 0.13 0.14 0.13 0.07 -0.02 24 4 138 0
29OCT26 17.00 P 0.24 0.24 0.24 0.16 -0.01 24 24 126 -9
29OCT26 17.50 P 0.37 0.37 0.31 0.32 -0.03 24 8 191 +6
29OCT26 18.00 P 0.56 0.56 0.56 0.56 -0.03 24 2 94 0
29OCT26 18.50 P 0.84 0.84 0.84 0.87 -0.01 24 2 116 +2
29OCT26 19.00 P 0.00 0.00 0.00 1.25 0.00 23 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.69 +0.02 23 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.17 +0.03 25 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.25 +0.13 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.27 +0.15 56 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.28 +0.16 66 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.26 +0.14 71 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.27 +0.14 80 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.27 +0.14 87 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.28 +0.15 95 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.27 +0.15 100 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 1 0
27NOV26 15.50 P 0.09 0.09 0.09 0.07 -0.02 26 1 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 16 0
27NOV26 16.50 P 0.00 0.00 0.00 0.22 -0.04 26 0 36 0
27NOV26 17.00 P 0.47 0.48 0.44 0.36 -0.05 26 60 86 +60
27NOV26 17.50 P 0.68 0.69 0.57 0.56 -0.04 26 46 105 +45
27NOV26 18.00 P 0.94 0.95 0.78 0.79 -0.04 26 50 92 +35
27NOV26 18.50 P 0.00 0.00 0.00 1.08 -0.05 25 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.43 -0.02 26 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.82 -0.01 26 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.24 0.00 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.27 +0.12 35 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.27 +0.14 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.29 +0.16 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.28 +0.15 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.29 +0.16 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.27 +0.14 64 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.29 +0.16 71 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.28 +0.15 74 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 49 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 821 0
30DEC26 17.00 P 0.66 0.66 0.52 0.55 -0.04 27 46 1,037 -14
30DEC26 17.50 P 0.87 0.87 0.87 0.75 -0.04 27 5 435 +5
30DEC26 18.00 P 1.13 1.15 0.97 0.99 -0.03 27 52 208 +40
30DEC26 18.50 P 0.00 0.00 0.00 1.30 -0.04 27 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.60 -0.02 26 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.96 -0.02 26 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 -0.01 27 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.27 +0.05 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.27 +0.12 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.29 +0.16 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.28 +0.15 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.29 +0.16 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.28 +0.15 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.29 +0.16 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.28 +0.15 62 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.06 - 27 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.09 - 26 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.15 - 27 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.23 - 27 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.34 - 27 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.49 - 27 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.67 - 27 0 0 -
28JAN27 17.50 P 1.02 1.02 1.02 0.88 - 27 5 5 -
28JAN27 18.00 P 0.00 0.00 0.00 1.09 - 26 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 1.42 - 27 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 1.71 - 27 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 2.06 - 26 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 2.44 - 26 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 3.38 - 30 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 4.30 - 32 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 5.29 - 37 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 6.28 - 40 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 7.29 - 45 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 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 28 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.57 0.00 28 0 5 0
30MAR27 16.50 P 0.73 0.73 0.73 0.73 0.00 28 6 6 +6
30MAR27 17.00 P 1.06 1.06 1.02 0.92 0.00 28 40 43 +40
30MAR27 17.50 P 1.30 1.30 1.25 1.10 -0.05 27 20 20 +20
30MAR27 18.00 P 1.56 1.56 1.56 1.37 -0.02 28 5 8 +5
30MAR27 18.50 P 1.83 1.83 1.83 1.69 +0.02 28 15 15 +15
30MAR27 19.00 P 0.00 0.00 0.00 2.03 +0.05 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.37 +0.06 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.74 +0.08 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.54 +0.04 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.39 +0.05 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.30 +0.09 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.28 +0.15 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.29 +0.16 39 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.28 +0.15 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.29 +0.16 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.28 +0.15 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 29 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 +0.01 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 +0.02 29 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.42 +0.02 29 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.55 +0.02 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.70 +0.02 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.87 +0.06 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.05 +0.04 29 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.24 -0.01 29 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.47 +0.02 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.72 +0.01 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.96 -0.02 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.33 +0.04 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.65 +0.04 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.98 +0.04 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.36 +0.07 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.11 +0.08 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.92 +0.09 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.75 +0.10 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.63 +0.11 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.52 +0.12 28 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.43 +0.13 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.35 +0.14 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.29 +0.14 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.41 +0.06 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.49 +0.04 30 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.63 +0.05 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.10 +0.06 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.30 +0.02 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.52 +0.01 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.76 +0.06 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.02 +0.02 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.29 +0.02 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.58 +0.03 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.89 +0.03 29 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.20 +0.01 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.60 +0.07 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.34 +0.07 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.12 +0.09 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.94 +0.11 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.78 +0.10 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.65 +0.11 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.54 +0.12 29 0 0 0
TOTAL PUT 419 5,690 +280
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$ 71.700
02OCT26 50.00 C 0.00 0.00 0.00 21.71 - 156 0 0 -
02OCT26 51.00 C 0.00 0.00 0.00 20.71 - 146 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 19.71 +1.25 137 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 18.71 +1.25 128 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 17.71 +1.25 120 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 16.71 +1.25 111 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 15.72 +1.26 131 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 14.72 +1.26 122 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 13.72 +1.26 113 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 12.72 +1.26 105 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 11.72 +1.26 97 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 10.72 +1.25 88 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 9.72 +1.25 80 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 8.72 +1.25 72 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 7.72 +1.25 64 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 6.72 +1.25 56 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 5.73 +1.25 54 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 4.78 +1.16 57 0 0 0
02OCT26 68.00 C 3.70 3.70 3.69 3.72 +1.20 32 12 2 +2
02OCT26 69.00 C 0.00 0.00 0.00 2.73 +1.00 28 0 0 0
02OCT26 70.00 C 1.00 2.10 0.95 1.90 +0.80 36 20 32 +15
02OCT26 71.00 C 0.70 1.38 0.45 1.05 +0.42 29 597 341 +109
02OCT26 72.00 C 0.25 0.80 0.22 0.54 +0.23 31 766 545 +382
02OCT26 73.00 C 0.14 0.43 0.14 0.23 +0.09 32 197 375 +78
02OCT26 74.00 C 0.06 0.20 0.06 0.08 +0.02 32 142 267 +11
02OCT26 75.00 C 0.04 0.06 0.04 0.02 0.00 32 53 357 +31
02OCT26 76.00 C 0.04 0.04 0.04 0.01 0.00 35 5 355 +5
02OCT26 77.00 C 0.01 0.01 0.01 0.01 0.00 42 20 141 -5
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 373 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 74 0 214 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 92.00 C 0.02 0.02 0.02 0.01 0.00 127 14 14 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 21.74 - 76 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 20.74 - 70 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 19.74 +1.05 64 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 18.74 +1.05 57 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 17.74 +1.04 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 16.74 +1.04 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 15.74 +1.04 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 14.74 +1.04 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 13.74 +1.24 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 12.74 +1.24 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 11.74 +1.24 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 10.75 +1.24 38 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 9.75 +1.23 34 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 8.75 +1.22 30 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 7.76 +1.19 31 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 6.78 +1.15 31 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 5.81 +1.07 31 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 4.88 +1.09 31 0 0 0
09OCT26 68.00 C 4.00 4.00 4.00 4.00 +0.97 31 6 6 +6
09OCT26 69.00 C 2.27 2.27 2.27 3.27 +0.91 34 1 1 +1
09OCT26 70.00 C 1.92 2.72 1.65 2.52 +0.73 33 63 28 +4
09OCT26 71.00 C 1.19 2.08 1.19 1.87 +0.54 32 295 293 +258
09OCT26 72.00 C 0.91 1.60 0.83 1.30 +0.36 31 481 350 +255
09OCT26 73.00 C 0.70 1.16 0.60 0.92 +0.24 32 205 226 +116
09OCT26 74.00 C 0.41 0.81 0.41 0.60 +0.15 31 105 159 -2
09OCT26 75.00 C 0.30 0.56 0.28 0.38 +0.09 31 131 255 +47
09OCT26 76.00 C 0.30 0.40 0.30 0.23 +0.05 31 476 523 +292
09OCT26 77.00 C 0.14 0.28 0.14 0.13 +0.02 31 63 153 +53
09OCT26 78.00 C 0.09 0.18 0.09 0.07 0.00 31 79 136 +72
09OCT26 79.00 C 0.10 0.13 0.10 0.04 0.00 31 180 248 +180
09OCT26 80.00 C 0.07 0.07 0.07 0.02 0.00 31 2 90 +2
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 43.73 - 0 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 42.79 +1.08 122 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.79 +1.08 116 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.80 +1.09 116 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.80 +1.08 111 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.80 +1.08 106 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.80 +1.17 100 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.75 +1.12 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.81 +1.08 96 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.81 +1.17 91 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.81 +1.17 87 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.82 +1.17 87 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.76 +1.11 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.83 +1.17 82 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.77 +1.11 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.91 +1.24 89 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.84 +1.17 73 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.92 +1.15 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.85 +1.17 68 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.86 +1.17 67 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.80 +1.11 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.86 +1.17 60 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.86 +0.67 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.31 +0.90 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.98 +0.91 53 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 14.46 +1.15 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.91 +0.85 33 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 9.55 +0.97 33 0 18 0
29OCT26 65.00 C 7.45 7.45 7.45 7.51 +1.23 37 3 82 +3
29OCT26 67.50 C 5.46 5.46 5.05 5.44 +0.93 34 91 444 +61
29OCT26 70.00 C 3.10 4.00 2.94 3.80 +0.67 34 1,176 2,933 +913
29OCT26 72.50 C 1.90 2.70 1.89 2.42 +0.42 33 2,661 3,090 +1,477
29OCT26 75.00 C 1.28 1.75 1.16 1.54 +0.28 34 1,303 4,798 +893
29OCT26 77.50 C 0.79 1.10 0.71 0.89 +0.17 34 807 4,709 +426
29OCT26 80.00 C 0.46 0.65 0.46 0.48 +0.09 34 416 2,972 -62
29OCT26 82.50 C 0.33 0.40 0.28 0.25 +0.05 34 222 1,394 -102
29OCT26 85.00 C 0.19 0.27 0.19 0.12 +0.02 33 296 2,593 +193
29OCT26 87.50 C 0.12 0.18 0.12 0.06 +0.01 34 21 2,693 +14
29OCT26 90.00 C 0.10 0.12 0.09 0.03 0.00 34 116 4,295 +38
29OCT26 92.50 C 0.08 0.08 0.08 0.01 0.00 33 4 2,167 0
29OCT26 95.00 C 0.05 0.05 0.05 0.01 0.00 37 2 4,274 0
29OCT26 97.50 C 0.04 0.04 0.04 0.01 0.00 40 53 2,662 +53
29OCT26 100.00 C 0.04 0.04 0.04 0.01 0.00 43 4 1,990 +2
29OCT26 102.50 C 0.04 0.04 0.04 0.01 0.00 45 2 1,904 -2
29OCT26 105.00 C 0.03 0.03 0.02 0.01 0.00 48 225 1,523 +220
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 915 0
29OCT26 112.50 C 0.02 0.02 0.01 0.01 0.00 56 460 756 +330
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 127 0
29OCT26 120.00 C 0.03 0.03 0.03 0.01 0.00 63 100 282 -53
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 43.75 - 0 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 42.79 +0.97 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.79 +0.83 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.80 +0.83 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.80 +0.95 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.80 +0.95 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.80 +0.94 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.81 +0.94 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.82 +0.81 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.82 +0.93 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.83 +0.94 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.84 +0.94 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.84 +0.94 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.84 +0.93 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.85 +0.94 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.91 +0.99 43 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.88 +0.95 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.92 +0.98 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.89 +0.93 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.91 +0.92 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.90 +0.89 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.92 +0.88 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.95 +0.76 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.53 +0.86 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.13 +1.05 39 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.81 +1.00 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.48 +0.92 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.69 +1.27 41 0 0 0
27NOV26 65.00 C 8.93 8.93 8.93 8.66 +1.06 39 15 50 +15
27NOV26 67.50 C 5.94 6.77 5.94 6.89 +0.94 38 30 104 +30
27NOV26 70.00 C 4.84 5.10 4.84 5.41 +0.75 38 31 405 +1
27NOV26 72.50 C 4.03 4.03 3.85 4.02 +0.48 37 21 545 -14
27NOV26 75.00 C 2.76 3.18 2.76 3.06 +0.39 37 31 2,368 +30
27NOV26 77.50 C 2.00 2.41 1.95 2.25 +0.29 37 365 2,530 +34
27NOV26 80.00 C 1.57 1.82 1.41 1.61 +0.22 37 362 1,420 +232
27NOV26 82.50 C 1.16 1.40 1.15 1.13 +0.15 37 386 829 +309
27NOV26 85.00 C 0.83 1.05 0.83 0.78 +0.11 37 132 668 -106
27NOV26 87.50 C 0.64 0.80 0.64 0.52 +0.07 37 271 1,704 +60
27NOV26 90.00 C 0.50 0.61 0.50 0.35 +0.05 37 15 2,218 +14
27NOV26 92.50 C 0.41 0.48 0.40 0.23 +0.03 37 209 2,597 +63
27NOV26 95.00 C 0.32 0.37 0.32 0.15 +0.02 37 36 2,738 +36
27NOV26 97.50 C 0.25 0.29 0.25 0.10 +0.02 37 3 1,651 -1
27NOV26 100.00 C 0.23 0.24 0.23 0.06 0.00 37 18 1,209 +18
27NOV26 102.50 C 0.00 0.00 0.00 0.04 0.00 37 0 698 0
27NOV26 105.00 C 0.15 0.15 0.15 0.03 +0.01 38 250 696 +86
27NOV26 107.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 538 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 43.82 - 0 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 42.83 +1.01 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.84 +0.88 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.85 +0.88 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.89 +1.04 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.87 +1.02 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.91 +1.05 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.89 +1.02 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.91 +0.90 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.92 +1.03 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 33.93 +1.04 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.93 +1.03 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 31.96 +1.06 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 30.97 +1.06 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 29.99 +1.08 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 29.02 +1.08 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 28.16 +1.23 50 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 27.11 +1.11 44 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 26.26 +1.20 50 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 25.29 +1.26 49 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 24.39 +1.32 50 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 23.43 +1.31 49 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 22.48 +1.29 48 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 20.08 +1.18 45 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 17.77 +0.95 43 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 15.49 +0.83 40 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 13.36 +0.76 39 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 11.33 +0.90 38 0 165 0
30DEC26 65.00 C 9.90 9.90 9.90 9.56 +0.82 38 14 282 0
30DEC26 67.50 C 8.32 8.32 8.10 8.01 +0.79 38 30 394 +30
30DEC26 70.00 C 5.99 5.99 5.99 6.72 +0.73 39 3 16,824 +3
30DEC26 72.50 C 5.65 5.65 5.65 5.40 +0.55 38 18 3,814 +3
30DEC26 75.00 C 4.00 4.58 3.94 4.41 +0.47 39 69 1,093 +7
30DEC26 77.50 C 3.25 3.25 3.25 3.55 +0.37 39 16 2,653 0
30DEC26 80.00 C 2.51 3.03 2.51 2.80 +0.30 39 19 8,626 0
30DEC26 82.50 C 2.07 2.45 2.07 2.19 +0.24 38 99 6,983 -53
30DEC26 85.00 C 1.72 2.00 1.70 1.69 +0.19 38 86 8,271 +74
30DEC26 87.50 C 1.50 1.63 1.50 1.30 +0.15 38 75 2,342 +60
30DEC26 90.00 C 1.11 1.32 1.10 0.99 +0.11 38 192 18,105 +67
30DEC26 92.50 C 0.91 1.02 0.91 0.74 +0.08 38 33 3,481 +3
30DEC26 95.00 C 0.78 0.84 0.77 0.56 +0.06 38 33 6,779 +30
30DEC26 97.50 C 0.72 0.75 0.72 0.42 +0.05 38 33 2,131 +33
30DEC26 100.00 C 0.57 0.63 0.56 0.31 +0.04 38 596 13,756 +448
30DEC26 102.50 C 0.52 0.52 0.52 0.23 +0.03 38 10 1,356 +10
30DEC26 105.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 4,779 0
30DEC26 107.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 871 0
30DEC26 110.00 C 0.31 0.36 0.31 0.09 +0.01 38 25 6,167 +14
30DEC26 112.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 5,676 0
30DEC26 115.00 C 0.29 0.29 0.29 0.05 +0.01 39 20 3,483 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 2,480 0
30DEC26 120.00 C 0.19 0.23 0.19 0.03 +0.01 39 112 2,792 +52
30DEC26 122.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 954 0
30DEC26 127.50 C 0.16 0.16 0.16 0.01 0.00 39 4 1,033 +4
30DEC26 130.00 C 0.15 0.15 0.15 0.01 0.00 40 4 3,457 +4
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,827 0
30DEC26 135.00 C 0.12 0.13 0.12 0.01 0.00 42 6 1,414 +4
30DEC26 137.50 C 0.14 0.14 0.14 0.01 0.00 43 4 737 -4
30DEC26 140.00 C 0.11 0.11 0.11 0.01 0.00 44 7 1,111 -1
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 283 0
30DEC26 150.00 C 0.11 0.11 0.11 0.01 0.00 48 378 1,069 +116
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 525 0
30DEC26 160.00 C 0.10 0.10 0.10 0.01 0.00 52 3 1,857 -3
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
28JAN27 28.00 C 0.00 0.00 0.00 44.01 - 66 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 43.02 - 63 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 42.04 - 63 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 41.05 - 61 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 40.06 - 59 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 39.07 - 57 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 38.08 - 55 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 37.09 - 53 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 36.11 - 52 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 35.13 - 52 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 34.16 - 52 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 33.19 - 51 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 32.22 - 51 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 31.27 - 51 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 30.31 - 51 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 29.35 - 50 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 28.39 - 49 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 27.44 - 49 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 26.48 - 48 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 25.52 - 46 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 24.59 - 46 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 23.60 - 44 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 22.72 - 45 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 20.42 - 43 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 18.21 - 42 0 0 -
28JAN27 57.50 C 16.13 16.13 16.10 16.10 - 41 17 17 -
28JAN27 60.00 C 0.00 0.00 0.00 14.20 - 41 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 12.26 - 40 0 0 -
28JAN27 65.00 C 10.33 10.33 10.33 10.34 - 38 15 15 -
28JAN27 67.50 C 0.00 0.00 0.00 8.99 - 39 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 7.58 - 39 0 0 -
28JAN27 72.50 C 5.78 6.42 5.78 6.36 - 39 28 28 -
28JAN27 75.00 C 4.90 5.38 4.90 5.28 - 38 64 64 -
28JAN27 77.50 C 4.48 4.48 4.48 4.43 - 39 15 15 -
28JAN27 80.00 C 3.74 3.74 3.74 3.64 - 39 15 15 -
28JAN27 82.50 C 3.11 3.11 3.11 2.96 - 39 15 15 -
28JAN27 85.00 C 2.38 2.58 2.38 2.40 - 38 17 17 -
28JAN27 87.50 C 0.00 0.00 0.00 1.93 - 38 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 1.55 - 38 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 1.23 - 38 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 0.98 - 38 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 0.77 - 38 0 0 -
28JAN27 100.00 C 0.89 0.89 0.89 0.61 - 38 1 1 -
28JAN27 102.50 C 0.00 0.00 0.00 0.47 - 38 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 0.37 - 38 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 0.29 - 38 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 0.22 - 38 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 0.17 - 38 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 0.13 - 38 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 0.10 - 38 0 0 -
28JAN27 120.00 C 0.38 0.38 0.38 0.08 - 38 3 3 -
28JAN27 122.50 C 0.30 0.30 0.30 0.06 - 38 13 13 -
28JAN27 125.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 0.04 - 39 0 0 -
28JAN27 130.00 C 0.26 0.26 0.26 0.03 - 39 25 25 -
28JAN27 132.50 C 0.00 0.00 0.00 0.02 - 38 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 145.00 C 0.14 0.14 0.14 0.01 - 40 2 2 -
30MAR27 28.00 C 0.00 0.00 0.00 44.23 - 63 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 43.25 +1.21 61 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.27 +1.20 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.30 +1.20 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.33 +1.19 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.48 +1.30 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.41 +1.16 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.45 +1.16 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.74 +1.41 62 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.77 +1.38 60 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 34.83 +1.38 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 33.88 +1.37 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.93 +1.36 57 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 31.83 +1.21 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.05 +1.36 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.12 +1.36 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.18 +1.34 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 28.25 +1.31 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.34 +1.31 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.42 +1.28 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.37 +1.13 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.63 +1.27 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.75 +1.06 47 0 4,489 0
30MAR27 52.50 C 0.00 0.00 0.00 21.44 +1.09 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.48 +0.99 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 17.37 +0.80 42 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.62 +0.85 42 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 13.73 +0.66 40 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 12.21 +0.84 41 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 10.66 +0.73 40 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 9.32 +0.63 39 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 8.12 +0.52 39 0 277 0
30MAR27 75.00 C 6.63 6.63 6.63 7.10 +0.47 39 4 541 0
30MAR27 77.50 C 0.00 0.00 0.00 6.22 +0.44 40 0 2,969 0
30MAR27 80.00 C 5.55 5.60 5.31 5.37 +0.32 40 205 2,314 +200
30MAR27 82.50 C 0.00 0.00 0.00 4.61 +0.26 40 0 2,049 0
30MAR27 85.00 C 0.00 0.00 0.00 3.96 +0.23 39 0 15,299 0
30MAR27 87.50 C 3.45 3.45 3.45 3.38 +0.19 39 2 3,608 +2
30MAR27 90.00 C 3.00 3.21 3.00 2.88 +0.15 39 3 10,501 +1
30MAR27 92.50 C 0.00 0.00 0.00 2.45 +0.13 39 0 521 0
30MAR27 95.00 C 0.00 0.00 0.00 2.08 +0.10 39 0 3,001 0
30MAR27 97.50 C 0.00 0.00 0.00 1.76 +0.08 39 0 409 0
30MAR27 100.00 C 1.79 1.79 1.72 1.49 +0.07 39 12 1,756 -10
30MAR27 102.50 C 0.00 0.00 0.00 1.26 +0.06 39 0 659 0
30MAR27 105.00 C 0.00 0.00 0.00 1.06 +0.04 39 0 982 0
30MAR27 107.50 C 1.33 1.33 1.33 0.89 +0.03 39 100 577 +100
30MAR27 110.00 C 1.22 1.22 1.20 0.75 +0.03 39 34 3,383 +24
30MAR27 112.50 C 0.00 0.00 0.00 0.63 +0.02 39 0 2,453 0
30MAR27 115.00 C 0.00 0.00 0.00 0.53 +0.02 39 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.44 +0.01 39 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.37 +0.01 39 0 1,223 0
30MAR27 122.50 C 0.75 0.75 0.75 0.31 +0.01 39 45 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.21 0.00 39 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.18 0.00 39 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.15 0.00 39 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.13 0.00 39 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.11 0.00 39 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.09 0.00 39 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.06 0.00 39 0 238 0
30MAR27 147.50 C 0.00 0.00 0.00 0.05 0.00 39 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.04 0.00 39 0 46 0
30MAR27 152.50 C 0.00 0.00 0.00 0.03 0.00 38 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.02 0.00 38 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29JUN27 28.00 C 0.00 0.00 0.00 44.79 - 66 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 43.85 +1.32 65 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.83 +1.22 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.03 +1.35 63 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.10 +1.35 62 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.17 +1.35 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.24 +1.18 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.31 +1.34 59 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.39 +1.17 58 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 36.47 +1.32 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.55 +1.30 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.64 +1.14 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 33.74 +1.30 54 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 32.84 +1.13 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.94 +1.11 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.04 +1.24 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.18 +1.23 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.29 +1.21 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.40 +1.15 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.52 +1.11 48 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 26.66 +1.09 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.82 +1.08 47 0 80 0
29JUN27 50.00 C 24.80 24.80 24.80 24.98 +1.06 46 1 69 0
29JUN27 52.50 C 0.00 0.00 0.00 22.97 +1.01 45 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 21.05 +0.95 44 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 19.24 +0.90 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 17.54 +0.84 43 0 91 0
29JUN27 62.50 C 0.00 0.00 0.00 15.95 +0.78 42 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 14.47 +0.87 42 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 13.01 +0.75 42 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 11.73 +0.67 41 0 457 0
29JUN27 72.50 C 0.00 0.00 0.00 10.56 +0.61 41 0 355 0
29JUN27 75.00 C 8.98 9.42 8.98 9.44 +0.55 41 31 2,222 +31
29JUN27 77.50 C 0.00 0.00 0.00 8.57 +0.54 41 0 442 0
29JUN27 80.00 C 7.90 7.90 7.70 7.71 +0.53 41 4 1,343 +1
29JUN27 82.50 C 6.92 6.92 6.92 6.93 +0.42 41 30 471 0
29JUN27 85.00 C 6.00 6.00 6.00 6.20 +0.33 41 2 1,299 0
29JUN27 87.50 C 0.00 0.00 0.00 5.54 +0.30 41 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 4.95 +0.27 41 0 4,976 0
29JUN27 92.50 C 0.00 0.00 0.00 4.41 +0.24 41 0 2,868 0
29JUN27 95.00 C 0.00 0.00 0.00 3.93 +0.21 41 0 461 0
29JUN27 97.50 C 0.00 0.00 0.00 3.50 +0.19 41 0 651 0
29JUN27 100.00 C 3.25 3.25 3.25 3.11 +0.16 41 200 3,711 +200
29JUN27 102.50 C 0.00 0.00 0.00 2.77 +0.15 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.46 +0.13 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.18 +0.11 41 0 863 0
29JUN27 110.00 C 2.40 2.40 2.40 1.94 +0.10 41 1 161 +1
29JUN27 112.50 C 0.00 0.00 0.00 1.72 +0.08 41 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 1.53 +0.08 41 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.35 +0.06 40 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.20 +0.05 41 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.06 +0.04 40 0 133 0
29JUN27 125.00 C 0.00 0.00 0.00 0.94 +0.04 40 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 0.84 +0.04 41 0 100 0
29JUN27 130.00 C 0.00 0.00 0.00 0.74 +0.03 40 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.66 +0.03 40 0 138 0
29JUN27 135.00 C 1.04 1.08 1.04 0.58 +0.02 40 8 234 +4
29JUN27 137.50 C 0.00 0.00 0.00 0.52 +0.02 40 0 346 0
29JUN27 140.00 C 0.00 0.00 0.00 0.46 +0.02 40 0 128 0
29JUN27 142.50 C 0.92 0.92 0.92 0.41 +0.02 40 1 303 +1
29JUN27 145.00 C 0.86 0.86 0.84 0.36 +0.01 40 31 235 +1
29JUN27 147.50 C 0.80 0.80 0.80 0.32 +0.01 40 30 222 0
29JUN27 150.00 C 0.74 0.74 0.74 0.28 +0.01 40 30 415 0
29JUN27 152.50 C 0.71 0.71 0.71 0.25 +0.01 40 30 202 0
29JUN27 155.00 C 0.68 0.69 0.68 0.22 0.00 40 60 231 +30
29JUN27 157.50 C 0.65 0.66 0.65 0.20 +0.01 40 60 210 0
29JUN27 160.00 C 0.60 0.61 0.60 0.17 0.00 40 60 527 +30
29JUN27 162.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.14 0.00 40 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.12 0.00 40 0 1,904 0
29JUN27 170.00 C 0.52 0.54 0.51 0.11 0.00 40 119 195 +35
29SEP27 28.00 C 0.00 0.00 0.00 45.31 - 64 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 44.40 +1.27 63 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.40 +1.23 60 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.58 +1.32 61 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 41.58 +1.22 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.77 +1.31 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.87 +1.30 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.97 +1.29 57 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 37.99 +1.19 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.11 +1.18 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.32 +1.26 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.36 +1.16 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.53 +1.16 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.64 +1.15 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.76 +1.14 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.88 +1.11 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.02 +1.10 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.18 +1.09 48 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 29.34 +1.06 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.52 +1.04 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.72 +1.03 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.92 +1.01 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.15 +0.99 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 24.27 +0.94 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.48 +0.89 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.79 +0.83 44 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 19.20 +0.78 43 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 17.70 +0.72 43 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 16.30 +0.68 43 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 14.99 +0.62 42 0 1 0
29SEP27 70.00 C 13.13 14.12 13.13 13.74 +0.54 42 340 344 +320
29SEP27 72.50 C 0.00 0.00 0.00 12.64 +0.59 42 0 150 0
29SEP27 75.00 C 0.00 0.00 0.00 11.59 +0.53 42 0 11 0
29SEP27 77.50 C 10.04 10.04 10.04 10.62 +0.52 42 19 306 +19
29SEP27 80.00 C 0.00 0.00 0.00 9.72 +0.47 42 0 288 0
29SEP27 82.50 C 0.00 0.00 0.00 8.90 +0.37 42 0 462 0
29SEP27 85.00 C 8.44 8.44 8.44 8.13 +0.32 42 30 467 +30
29SEP27 87.50 C 0.00 0.00 0.00 7.43 +0.29 42 0 90 0
29SEP27 90.00 C 7.05 7.05 7.05 6.79 +0.27 41 20 74 +20
29SEP27 92.50 C 0.00 0.00 0.00 6.20 +0.24 41 0 49 0
29SEP27 95.00 C 5.68 5.68 5.68 5.66 +0.22 41 1 99 +1
29SEP27 97.50 C 5.30 5.30 5.30 5.16 +0.19 41 40 152 +40
29SEP27 100.00 C 5.15 5.18 5.00 4.71 +0.17 41 61 50 +3
29SEP27 102.50 C 0.00 0.00 0.00 4.29 +0.15 41 0 59 0
29SEP27 105.00 C 0.00 0.00 0.00 3.91 +0.13 41 0 183 0
29SEP27 107.50 C 0.00 0.00 0.00 3.57 +0.12 41 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 3.25 +0.10 41 0 4 0
29SEP27 112.50 C 0.00 0.00 0.00 2.97 +0.10 41 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 2.70 +0.08 41 0 3 0
29SEP27 117.50 C 3.04 3.04 3.04 2.46 +0.07 41 14 37 +14
29SEP27 120.00 C 0.00 0.00 0.00 2.25 +0.07 41 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 2.05 +0.06 41 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 1.87 +0.05 41 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.70 +0.04 41 0 0 0
29SEP27 130.00 C 2.01 2.20 2.01 1.55 +0.03 41 9 98 +9
29SEP27 132.50 C 2.06 2.06 2.06 1.41 +0.03 41 1 3 +1
29SEP27 135.00 C 0.00 0.00 0.00 1.29 +0.03 41 0 81 0
29SEP27 137.50 C 0.00 0.00 0.00 1.18 +0.02 41 0 101 0
29SEP27 140.00 C 0.00 0.00 0.00 1.07 +0.01 41 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 0.98 +0.02 41 0 4 0
29SEP27 145.00 C 0.00 0.00 0.00 0.89 +0.01 41 0 6 0
29SEP27 147.50 C 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.74 0.00 41 0 9 0
29SEP27 152.50 C 1.25 1.25 1.25 0.68 +0.01 41 2 17 0
29SEP27 155.00 C 0.00 0.00 0.00 0.62 0.00 41 0 231 0
29SEP27 157.50 C 1.18 1.18 1.18 0.57 +0.01 41 2 126 +2
TOTAL CALL 17,811 384,160 +9,134
02OCT26 50.00 P 0.00 0.00 0.00 0.01 - 184 0 0 -
02OCT26 51.00 P 0.00 0.00 0.00 0.01 - 175 0 0 -
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 21 0
02OCT26 67.00 P 0.01 0.01 0.01 0.01 -0.04 41 100 140 +100
02OCT26 68.00 P 0.12 0.12 0.04 0.01 -0.12 33 101 461 +1
02OCT26 69.00 P 0.25 0.25 0.05 0.04 -0.28 32 105 223 +73
02OCT26 70.00 P 0.38 0.60 0.13 0.14 -0.52 32 122 334 +45
02OCT26 71.00 P 1.08 1.16 0.34 0.38 -0.79 32 1,070 758 +448
02OCT26 72.00 P 1.90 1.90 0.68 0.83 -1.07 31 1,559 872 +651
02OCT26 73.00 P 2.80 2.80 1.44 1.49 -1.26 30 9 169 0
02OCT26 74.00 P 0.00 0.00 0.00 2.43 -1.16 38 0 12 0
02OCT26 75.00 P 0.00 0.00 0.00 3.41 -1.15 46 0 24 0
02OCT26 76.00 P 0.00 0.00 0.00 4.30 -1.39 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 5.30 -1.42 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 6.30 -1.48 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 7.30 -1.51 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 8.30 -1.29 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 9.30 -1.43 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 10.30 -1.47 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 11.30 -1.48 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 12.30 -1.50 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 13.30 -1.28 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 14.30 -1.28 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 15.30 -1.52 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 16.30 -1.28 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 17.30 -1.28 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 18.30 -1.28 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 19.30 -1.28 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 20.30 -1.28 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 21.30 -1.28 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 22.30 -1.28 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
09OCT26 51.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 61.00 P 0.02 0.02 0.02 0.01 0.00 42 100 100 +100
09OCT26 62.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 100 0
09OCT26 64.00 P 0.10 0.10 0.10 0.02 -0.05 33 55 52 +40
09OCT26 65.00 P 0.13 0.13 0.13 0.03 -0.10 31 1 13 +1
09OCT26 66.00 P 0.00 0.00 0.00 0.07 -0.17 32 0 27 0
09OCT26 67.00 P 0.36 0.42 0.22 0.13 -0.27 31 47 45 +31
09OCT26 68.00 P 0.48 0.62 0.31 0.25 -0.38 31 60 201 +47
09OCT26 69.00 P 0.71 0.93 0.50 0.44 -0.49 31 122 264 +96
09OCT26 70.00 P 1.37 1.37 0.70 0.72 -0.58 32 298 363 +247
09OCT26 71.00 P 1.51 1.83 1.06 1.08 -0.80 31 119 164 +103
09OCT26 72.00 P 1.50 1.50 1.50 1.55 -0.96 31 2 4 +2
09OCT26 73.00 P 0.00 0.00 0.00 2.17 -1.08 32 0 2 0
09OCT26 74.00 P 0.00 0.00 0.00 2.89 -1.16 32 0 2 0
09OCT26 75.00 P 4.95 4.95 4.95 3.62 -1.27 31 2 12 +2
09OCT26 76.00 P 0.00 0.00 0.00 4.55 -1.14 34 0 3 0
09OCT26 77.00 P 0.00 0.00 0.00 5.39 -1.33 31 0 4 0
09OCT26 78.00 P 0.00 0.00 0.00 6.34 -1.44 31 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 7.31 -1.50 31 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 8.30 -1.29 0 0 10 0
09OCT26 81.00 P 0.00 0.00 0.00 9.30 -1.43 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 10.30 -1.47 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 11.30 -1.48 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 12.30 -1.50 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 13.48 -1.10 69 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 14.48 -1.10 73 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 15.48 -1.34 77 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 16.48 -1.10 80 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 17.48 -1.10 83 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 18.45 -1.13 84 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 19.48 -1.10 90 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 20.48 -1.10 93 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 - 119 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 318 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 313 0
29OCT26 55.00 P 0.09 0.09 0.09 0.01 -0.01 36 100 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 652 0
29OCT26 60.00 P 0.23 0.23 0.18 0.07 -0.07 33 106 521 -93
29OCT26 62.50 P 0.45 0.46 0.31 0.21 -0.15 34 48 1,726 +23
29OCT26 65.00 P 0.80 0.87 0.53 0.50 -0.29 34 913 3,704 +679
29OCT26 67.50 P 1.50 1.57 0.98 1.04 -0.46 34 648 2,660 +482
29OCT26 70.00 P 2.45 2.54 1.74 1.85 -0.65 33 2,912 9,485 +2,510
29OCT26 72.50 P 3.61 3.99 2.83 3.09 -0.79 33 401 5,221 +104
29OCT26 75.00 P 5.48 5.48 4.42 4.50 -1.20 31 316 2,843 -148
29OCT26 77.50 P 6.50 6.50 6.47 6.52 -1.31 33 11 2,452 +2
29OCT26 80.00 P 9.77 9.77 8.88 8.60 -1.25 32 12 2,788 -10
29OCT26 82.50 P 0.00 0.00 0.00 10.93 -1.21 33 0 3,628 0
29OCT26 85.00 P 14.67 14.80 14.40 13.48 -1.10 41 60 3,056 +6
29OCT26 87.50 P 0.00 0.00 0.00 15.87 -1.18 41 0 1,945 0
29OCT26 90.00 P 0.00 0.00 0.00 18.45 -1.13 50 0 1,981 0
29OCT26 92.50 P 0.00 0.00 0.00 20.80 -1.30 0 0 1,361 0
29OCT26 95.00 P 0.00 0.00 0.00 23.30 -1.25 0 0 65 0
29OCT26 97.50 P 0.00 0.00 0.00 25.80 -1.25 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.30 -1.25 0 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 30.80 -1.25 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.30 -1.25 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.81 -1.24 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.31 -1.24 69 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.81 -1.24 72 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.30 -1.25 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.80 -1.25 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.30 -1.25 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.80 -1.25 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.30 -1.25 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.81 -1.28 89 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.31 -1.28 92 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.81 -1.27 95 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.31 -1.27 97 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.80 -1.28 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.30 -1.28 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.80 -1.28 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.30 -1.28 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.80 -1.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.30 -1.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.80 -1.25 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.30 -1.28 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 85.80 -1.25 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 88.30 -1.25 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 90.80 -1.27 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 93.30 -1.27 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 95.80 -1.25 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 98.30 -1.25 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 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 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 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 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
27NOV26 48.00 P 0.10 0.10 0.10 0.01 -0.01 38 250 254 +250
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 179 0
27NOV26 52.50 P 0.18 0.18 0.18 0.06 -0.03 37 45 391 +15
27NOV26 55.00 P 0.36 0.36 0.36 0.12 -0.07 37 45 627 -45
27NOV26 57.50 P 0.53 0.56 0.52 0.27 -0.12 37 182 348 +89
27NOV26 60.00 P 0.81 0.86 0.63 0.51 -0.20 37 61 990 +20
27NOV26 62.50 P 1.23 1.25 0.96 0.91 -0.29 37 115 774 +15
27NOV26 65.00 P 1.85 1.93 1.47 1.49 -0.41 37 711 2,346 +551
27NOV26 67.50 P 2.80 2.80 2.19 2.21 -0.56 36 212 2,046 +170
27NOV26 70.00 P 3.40 3.46 3.22 3.20 -0.67 36 42 6,657 +36
27NOV26 72.50 P 4.77 4.77 4.77 4.48 -0.75 36 15 2,772 +1
27NOV26 75.00 P 6.16 6.26 6.16 5.95 -1.02 36 37 2,264 -30
27NOV26 77.50 P 8.57 8.83 8.57 7.61 -1.03 36 2 5,635 0
27NOV26 80.00 P 10.50 10.70 9.40 9.56 -1.26 36 6 756 +2
27NOV26 82.50 P 0.00 0.00 0.00 11.67 -1.04 37 0 1,235 0
27NOV26 85.00 P 0.00 0.00 0.00 13.86 -1.14 38 0 2,860 0
27NOV26 87.50 P 0.00 0.00 0.00 16.11 -1.11 38 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 18.48 -1.22 38 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 20.85 -1.25 37 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 23.30 -1.25 0 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 25.95 -1.10 48 0 0 0
27NOV26 100.00 P 29.00 29.00 29.00 28.44 -1.11 50 1 9 +1
27NOV26 102.50 P 0.00 0.00 0.00 30.94 -1.11 53 0 0 0
27NOV26 105.00 P 34.60 34.60 34.60 33.30 -1.25 0 2 8 +2
27NOV26 107.50 P 0.00 0.00 0.00 35.81 -1.24 51 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.31 -1.24 53 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.81 -1.24 56 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.44 -1.11 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.94 -1.11 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.44 -1.11 72 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.94 -1.11 74 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.30 -1.25 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.81 -1.28 69 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.31 -1.28 71 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.81 -1.27 73 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.44 -1.14 85 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.94 -1.14 87 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.44 -1.14 89 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.93 -1.15 90 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.43 -1.15 92 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.80 -1.25 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.30 -1.25 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.80 -1.25 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.30 -1.28 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 85.80 -1.25 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 88.43 -1.12 103 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 90.93 -1.14 104 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 93.43 -1.14 106 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 95.80 -1.25 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 98.30 -1.25 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 346 0
30DEC26 48.00 P 0.24 0.24 0.24 0.07 -0.03 38 7 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 824 0
30DEC26 50.00 P 0.39 0.39 0.39 0.13 -0.04 38 2 826 -2
30DEC26 52.50 P 0.54 0.54 0.52 0.24 -0.09 38 91 940 +91
30DEC26 55.00 P 0.74 0.77 0.74 0.43 -0.14 38 60 2,107 +60
30DEC26 57.50 P 1.06 1.06 0.88 0.73 -0.19 38 242 2,839 +205
30DEC26 60.00 P 1.49 1.58 1.20 1.15 -0.27 38 200 3,068 -66
30DEC26 62.50 P 2.12 2.12 1.86 1.73 -0.34 38 133 5,799 -62
30DEC26 65.00 P 2.75 2.90 2.32 2.40 -0.46 38 588 7,847 +489
30DEC26 67.50 P 3.85 3.85 3.13 3.26 -0.59 38 209 5,407 +156
30DEC26 70.00 P 4.87 5.05 4.18 4.32 -0.68 37 143 24,987 +1
30DEC26 72.50 P 6.47 6.47 5.62 5.63 -0.81 38 60 6,197 -29
30DEC26 75.00 P 8.01 8.01 6.89 6.91 -1.08 36 80 7,364 -77
30DEC26 77.50 P 9.39 9.39 9.36 8.77 -1.02 38 24 3,835 0
30DEC26 80.00 P 10.41 10.55 10.33 10.51 -1.33 38 46 14,233 +1
30DEC26 82.50 P 13.39 13.39 13.39 12.48 -1.19 38 1 4,874 -1
30DEC26 85.00 P 0.00 0.00 0.00 14.64 -1.09 40 0 12,239 0
30DEC26 87.50 P 0.00 0.00 0.00 16.95 -0.67 42 8 1,330 -8
30DEC26 90.00 P 19.28 19.28 18.60 19.39 -0.65 45 72 11,446 +14
30DEC26 92.50 P 0.00 0.00 0.00 21.52 -0.96 44 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 23.81 -0.92 44 13 6,603 0
30DEC26 97.50 P 27.00 27.00 27.00 26.22 -0.91 45 6 2,221 +6
30DEC26 100.00 P 28.70 28.83 28.70 28.65 -1.80 47 7 4,739 -3
30DEC26 102.50 P 0.00 0.00 0.00 31.10 -1.17 48 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 33.59 -1.11 51 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 36.13 -1.07 54 0 132 0
30DEC26 110.00 P 38.70 38.70 38.70 38.47 -1.08 53 3 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 41.04 -1.11 57 0 135 0
30DEC26 115.00 P 0.00 0.00 0.00 43.49 -1.11 57 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 45.94 -1.11 58 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 48.44 -1.11 60 0 87 0
30DEC26 122.50 P 0.00 0.00 0.00 50.96 -1.09 62 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.50 -1.05 66 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 55.96 -1.13 66 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 58.46 -1.13 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.94 -1.14 69 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.44 -1.14 71 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 65.94 -1.14 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.44 -1.14 74 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.94 -1.14 76 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.44 -1.14 78 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 75.94 -1.11 79 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.47 -1.08 82 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.98 -1.07 84 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.43 -1.15 83 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 85.93 -1.12 85 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.43 -1.12 86 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 90.93 -1.14 87 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 93.43 -1.14 89 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 95.99 -1.06 93 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 98.45 -1.10 92 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 0.07 - 38 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 0.09 - 38 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.12 - 38 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.16 - 38 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 0.21 - 38 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 0.26 - 38 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 0.44 - 38 0 0 -
28JAN27 55.00 P 1.05 1.05 0.94 0.71 - 38 35 35 -
28JAN27 57.50 P 1.32 1.32 1.29 1.10 - 38 16 16 -
28JAN27 60.00 P 2.06 2.06 1.73 1.62 - 38 50 26 -
28JAN27 62.50 P 2.66 2.66 2.34 2.29 - 39 115 115 -
28JAN27 65.00 P 3.40 3.54 3.10 3.03 - 38 23 23 -
28JAN27 67.50 P 4.56 4.56 3.90 3.92 - 37 144 129 -
28JAN27 70.00 P 5.75 5.75 4.98 5.01 - 37 166 136 -
28JAN27 72.50 P 0.00 0.00 0.00 6.31 - 37 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 7.80 - 38 0 0 -
28JAN27 77.50 P 10.40 10.40 10.40 9.45 - 38 3 3 -
28JAN27 80.00 P 0.00 0.00 0.00 11.13 - 38 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 13.42 - 41 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 14.99 - 38 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 17.08 - 38 8 8 -
28JAN27 90.00 P 0.00 0.00 0.00 19.39 - 40 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 21.54 - 39 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 23.83 - 40 0 0 -
28JAN27 97.50 P 25.85 25.85 25.85 26.39 - 43 26 26 -
28JAN27 100.00 P 0.00 0.00 0.00 28.65 - 42 1 1 -
28JAN27 102.50 P 0.00 0.00 0.00 31.10 - 44 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 33.59 - 46 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 36.13 - 49 0 0 -
28JAN27 110.00 P 38.50 38.50 38.50 38.47 - 47 2 2 -
28JAN27 112.50 P 0.00 0.00 0.00 41.04 - 51 0 0 -
28JAN27 115.00 P 43.00 43.00 43.00 43.49 - 52 10 10 -
28JAN27 117.50 P 0.00 0.00 0.00 46.00 - 54 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 48.44 - 54 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 51.00 - 58 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 53.50 - 59 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 55.96 - 60 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 58.46 - 61 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 60.94 - 62 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 63.44 - 64 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 65.94 - 65 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 68.44 - 67 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 70.94 - 68 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 73.44 - 70 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 0.01 - 48 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 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 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 9 0
30MAR27 37.00 P 0.26 0.26 0.26 0.04 -0.01 40 50 22,313 -50
30MAR27 38.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.22 -0.07 39 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 -0.08 39 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.32 -0.11 39 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.40 -0.11 39 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.48 -0.14 39 0 220 0
30MAR27 49.00 P 1.03 1.03 1.03 0.58 -0.15 39 20 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.69 -0.16 39 0 4,986 0
30MAR27 52.50 P 1.39 1.39 1.39 1.02 -0.22 39 100 978 +100
30MAR27 55.00 P 1.78 1.78 1.78 1.46 -0.29 39 100 1,132 +100
30MAR27 57.50 P 2.56 2.56 2.56 1.99 -0.39 39 20 921 +20
30MAR27 60.00 P 3.14 3.19 3.12 2.68 -0.44 39 202 6,500 +140
30MAR27 62.50 P 3.99 4.00 3.62 3.47 -0.48 39 124 2,888 +96
30MAR27 65.00 P 4.83 4.94 4.33 4.30 -0.57 39 1,070 6,652 +366
30MAR27 67.50 P 6.05 6.05 5.23 5.32 -0.65 39 556 2,399 +522
30MAR27 70.00 P 7.13 7.13 6.34 6.44 -0.77 38 1,292 19,368 +1,155
30MAR27 72.50 P 8.43 8.64 7.99 7.78 -0.81 38 483 4,413 -358
30MAR27 75.00 P 9.18 9.31 9.18 9.23 -0.86 39 126 7,154 0
30MAR27 77.50 P 0.00 0.00 0.00 10.72 -1.05 38 0 5,184 0
30MAR27 80.00 P 13.45 13.45 13.45 12.54 -1.04 39 1 4,009 0
30MAR27 82.50 P 14.57 14.57 14.57 14.31 -1.14 39 75 990 0
30MAR27 85.00 P 0.00 0.00 0.00 16.21 -1.12 39 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 18.10 -1.24 39 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 20.13 -1.27 39 13 1,753 +13
30MAR27 92.50 P 0.00 0.00 0.00 22.44 -1.10 40 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 24.60 -1.10 40 13 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 26.77 -1.17 40 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 29.13 -1.32 41 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 31.36 -1.23 41 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 33.77 -1.24 42 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 36.13 -1.24 42 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 38.47 -1.30 41 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 41.04 -1.11 44 0 546 0
30MAR27 115.00 P 44.35 44.35 43.35 43.49 -1.31 45 17 1,296 -12
30MAR27 117.50 P 0.00 0.00 0.00 46.00 -1.14 46 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 48.44 -1.20 47 0 69 0
30MAR27 122.50 P 51.30 51.30 50.55 51.00 -1.05 49 2 9 -1
30MAR27 125.00 P 54.45 54.45 54.40 53.50 -1.05 51 41 292 0
30MAR27 127.50 P 0.00 0.00 0.00 55.96 -1.13 52 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.46 -1.13 53 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 60.94 -1.14 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.44 -1.14 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.94 -1.14 57 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.44 -1.17 58 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.94 -1.17 59 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.44 -1.17 60 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.94 -1.11 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.47 -1.08 63 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.98 -1.07 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.43 -1.15 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 85.93 -1.12 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 88.43 -1.18 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 90.93 -1.18 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 93.43 -1.14 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 95.99 -1.06 72 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 98.45 -1.10 72 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 119 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 2 0
29JUN27 35.00 P 0.48 0.48 0.48 0.11 -0.03 40 15 17 +13
29JUN27 36.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.22 -0.06 41 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.27 -0.06 40 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.33 -0.07 41 0 30 0
29JUN27 41.00 P 0.87 0.87 0.87 0.39 -0.09 40 30 0 -30
29JUN27 42.00 P 0.95 0.95 0.95 0.47 -0.09 40 30 22 -30
29JUN27 43.00 P 0.00 0.00 0.00 0.56 -0.10 41 0 51 0
29JUN27 44.00 P 1.12 1.12 1.11 0.65 -0.13 41 200 200 +200
29JUN27 45.00 P 0.00 0.00 0.00 0.77 -0.13 41 0 194 0
29JUN27 46.00 P 1.35 1.35 1.35 0.88 -0.15 40 100 200 +100
29JUN27 47.00 P 0.00 0.00 0.00 1.01 -0.18 41 0 266 0
29JUN27 48.00 P 1.63 1.63 1.63 1.17 -0.19 41 100 203 +100
29JUN27 49.00 P 0.00 0.00 0.00 1.33 -0.19 41 0 351 0
29JUN27 50.00 P 1.81 1.81 1.81 1.50 -0.23 41 1 1,403 0
29JUN27 52.50 P 2.42 2.42 2.42 2.02 -0.26 41 100 1,940 +100
29JUN27 55.00 P 2.92 2.92 2.92 2.63 -0.34 41 100 1,293 +100
29JUN27 57.50 P 3.80 3.80 3.80 3.34 -0.39 41 9 1,006 0
29JUN27 60.00 P 4.68 4.68 4.68 4.17 -0.46 41 100 2,502 +100
29JUN27 62.50 P 5.11 5.11 5.11 4.97 -0.58 40 10 1,551 +10
29JUN27 65.00 P 6.51 6.51 6.14 5.93 -0.58 40 15 3,807 +2
29JUN27 67.50 P 0.00 0.00 0.00 6.99 -0.66 40 0 3,325 0
29JUN27 70.00 P 8.40 8.40 8.18 8.18 -0.72 39 2 1,956 +2
29JUN27 72.50 P 0.00 0.00 0.00 9.51 -0.78 39 0 1,265 0
29JUN27 75.00 P 0.00 0.00 0.00 10.90 -0.85 39 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 12.46 -0.98 39 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 14.14 -0.92 39 0 4,518 0
29JUN27 82.50 P 0.00 0.00 0.00 15.91 -0.95 40 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.72 -0.97 40 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 19.49 -1.14 40 0 815 0
29JUN27 90.00 P 21.60 21.60 21.60 21.42 -1.17 39 10 10,895 -10
29JUN27 92.50 P 0.00 0.00 0.00 23.43 -1.20 40 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.48 -1.24 40 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 27.59 -1.26 40 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 29.90 -1.10 40 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 32.19 -1.11 41 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 34.41 -1.14 41 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 36.65 -1.17 41 0 46 0
29JUN27 110.00 P 0.00 0.00 0.00 38.93 -1.46 41 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 41.21 -1.24 40 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.54 -1.26 40 0 11 0
29JUN27 117.50 P 0.00 0.00 0.00 46.05 -1.16 41 0 0 0
29JUN27 120.00 P 48.80 48.80 48.20 48.44 -1.20 41 2 2 +2
29JUN27 122.50 P 0.00 0.00 0.00 51.00 -1.08 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.50 -1.05 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.96 -1.13 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.46 -1.13 46 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 60.94 -1.14 47 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.44 -1.14 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.94 -1.14 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.44 -1.17 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.94 -1.17 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.44 -1.18 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.94 -1.11 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.47 -1.08 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.98 -1.07 56 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.43 -1.15 57 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 85.93 -1.12 58 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 88.43 -1.18 58 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 90.93 -1.18 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 93.43 -1.14 60 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 95.99 -1.06 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 98.45 -1.10 63 0 0 0
29SEP27 28.00 P 0.40 0.40 0.39 0.06 - 41 13 13 -
29SEP27 29.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.40 -0.10 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.49 -0.10 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.57 -0.10 41 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.66 -0.13 41 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 0.77 -0.15 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.90 -0.14 41 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 1.02 -0.17 41 0 100 0
29SEP27 44.00 P 0.00 0.00 0.00 1.16 -0.20 41 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.32 -0.21 41 0 11 0
29SEP27 46.00 P 2.00 2.00 2.00 1.49 -0.21 41 20 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.66 -0.25 41 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.86 -0.27 41 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.09 -0.27 41 0 200 0
29SEP27 50.00 P 0.00 0.00 0.00 2.31 -0.28 41 0 39 0
29SEP27 52.50 P 0.00 0.00 0.00 2.93 -0.37 41 0 37 0
29SEP27 55.00 P 0.00 0.00 0.00 3.66 -0.39 41 0 335 0
29SEP27 57.50 P 4.55 4.59 4.55 4.50 -0.46 41 64 389 +44
29SEP27 60.00 P 5.40 5.46 5.40 5.37 -0.50 41 105 256 +62
29SEP27 62.50 P 6.79 6.79 6.27 6.30 -0.54 41 33 847 +13
29SEP27 65.00 P 7.78 7.81 7.25 7.31 -0.54 41 146 4,443 +112
29SEP27 67.50 P 8.66 8.66 8.27 8.42 -0.62 40 203 1,609 +118
29SEP27 70.00 P 9.62 9.63 9.44 9.63 -0.64 40 62 1,577 +56
29SEP27 72.50 P 10.80 10.80 10.80 10.93 -0.69 40 7 1,777 +7
29SEP27 75.00 P 12.29 12.29 12.25 12.28 -0.90 40 6 4,099 -4
29SEP27 77.50 P 0.00 0.00 0.00 13.80 -0.96 40 0 1,054 0
29SEP27 80.00 P 15.44 15.44 15.44 15.41 -1.02 40 3 276 0
29SEP27 82.50 P 0.00 0.00 0.00 17.20 -0.90 40 0 383 0
29SEP27 85.00 P 0.00 0.00 0.00 19.03 -0.91 40 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 20.73 -1.04 40 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 22.62 -1.08 40 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 24.58 -1.09 40 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.55 -1.15 40 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 28.59 -1.22 40 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.81 -1.07 41 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 32.97 -1.16 41 0 2 0
29SEP27 105.00 P 36.00 36.00 36.00 35.27 -1.03 42 10 54 +10
29SEP27 107.50 P 0.00 0.00 0.00 37.32 -1.18 41 0 0 0
29SEP27 110.00 P 40.40 40.60 40.30 39.53 -1.20 41 61 89 +61
29SEP27 112.50 P 0.00 0.00 0.00 41.75 -1.18 41 0 0 0
29SEP27 115.00 P 44.00 44.00 44.00 43.92 -1.30 40 16 16 +16
29SEP27 117.50 P 0.00 0.00 0.00 46.31 -1.28 40 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 48.73 -1.23 41 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 51.24 -1.16 42 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 53.64 -1.20 42 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 56.07 -1.22 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.54 -1.24 43 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 61.02 -1.06 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.51 -1.30 45 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 65.94 -1.17 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.44 -1.17 46 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 70.94 -1.17 47 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.44 -1.18 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 75.94 -1.11 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.47 -1.08 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 80.98 -1.07 51 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 83.43 -1.15 52 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 85.93 -1.12 52 0 0 0
TOTAL PUT 19,597 439,332 +10,639
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$ 9.795
29OCT26 7.25 C 0.00 0.00 0.00 2.58 +0.21 58 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.32 +0.20 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.07 +0.19 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.81 +0.22 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.57 +0.22 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.33 +0.21 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.10 +0.20 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.88 +0.18 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.68 +0.16 29 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.51 +0.14 30 0 166 0
29OCT26 9.75 C 0.00 0.00 0.00 0.36 +0.11 29 0 74 0
29OCT26 10.00 C 0.24 0.24 0.24 0.24 +0.07 29 21 187 +21
29OCT26 10.50 C 0.08 0.08 0.08 0.11 +0.04 30 5 407 +5
29OCT26 11.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 157 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.60 +0.18 42 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.36 +0.18 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.12 +0.18 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.86 +0.21 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.63 +0.20 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.41 +0.19 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.20 +0.17 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.01 +0.15 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.84 +0.14 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.68 +0.12 32 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.55 +0.11 32 0 60 0
27NOV26 10.00 C 0.34 0.40 0.34 0.43 +0.09 32 26 47 +26
27NOV26 10.50 C 0.00 0.00 0.00 0.26 +0.06 32 0 110 0
27NOV26 11.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 35 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 +0.18 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.40 +0.17 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.15 +0.16 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 +0.22 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.70 +0.19 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.48 +0.16 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 +0.17 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.13 +0.16 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 +0.14 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 +0.13 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 +0.11 32 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 +0.09 32 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 +0.07 32 0 52 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.04 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
28JAN27 7.25 C 0.00 0.00 0.00 2.65 - 33 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 2.42 - 32 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 2.18 - 30 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 1.98 - 32 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 1.77 - 32 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 1.57 - 32 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 1.39 - 32 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 1.20 - 31 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 1.04 - 31 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.90 - 31 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.77 - 31 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.65 - 31 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.46 - 31 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 0.32 - 31 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 0.22 - 31 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 0.14 - 31 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 0.09 - 31 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 0.06 - 31 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 0.04 - 32 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.73 +0.15 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.51 +0.15 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.30 +0.15 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.10 +0.15 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.92 +0.22 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.72 +0.19 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 +0.17 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.38 +0.13 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.26 +0.15 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.12 +0.15 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.97 +0.14 32 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.87 +0.12 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.67 +0.11 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.07 31 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 +0.07 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 +0.06 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.04 32 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.85 +0.17 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.63 +0.16 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.44 +0.17 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.25 +0.17 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.07 +0.17 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.88 +0.19 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.68 +0.15 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.57 +0.14 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.42 +0.13 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 +0.15 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.13 +0.11 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.01 +0.09 32 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.84 +0.08 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.68 +0.08 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 +0.06 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.42 +0.04 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.33 +0.03 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.86 +0.18 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.67 +0.13 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.48 +0.12 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.30 +0.12 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.13 +0.11 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.96 +0.10 33 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.80 +0.12 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.68 +0.15 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.54 +0.14 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.41 +0.13 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.29 +0.12 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.22 +0.13 34 0 35 0
29SEP27 10.50 C 0.00 0.00 0.00 1.00 +0.12 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.84 +0.10 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.70 +0.09 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.59 +0.08 33 0 0 0
29SEP27 12.50 C 0.44 0.44 0.44 0.49 +0.06 33 11 11 +11
29SEP27 13.00 C 0.00 0.00 0.00 0.41 +0.04 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.29 +0.04 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
TOTAL CALL 63 4,428 +63
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.02 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 80 0
29OCT26 9.25 P 0.00 0.00 0.00 0.12 -0.06 30 0 1,213 0
29OCT26 9.50 P 0.00 0.00 0.00 0.19 -0.09 29 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.30 -0.10 30 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.44 -0.14 30 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 0.79 -0.18 30 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.25 -0.19 35 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.72 -0.21 36 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.21 -0.22 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.71 -0.22 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.21 -0.22 52 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.71 -0.22 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.21 -0.22 63 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.71 -0.22 68 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.21 -0.22 73 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.71 -0.22 78 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.21 -0.22 82 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.04 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 -0.05 32 0 138 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 -0.07 32 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.25 -0.08 32 0 72 0
27NOV26 9.50 P 0.00 0.00 0.00 0.35 -0.10 32 0 60 0
27NOV26 9.75 P 0.00 0.00 0.00 0.46 -0.12 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.60 -0.13 32 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 0.92 -0.17 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.33 -0.17 34 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.77 -0.18 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.24 -0.19 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.71 -0.22 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.21 -0.22 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.71 -0.22 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.21 -0.22 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.71 -0.22 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.21 -0.22 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.71 -0.22 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.21 -0.22 63 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.03 32 0 45 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.04 33 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.06 32 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.07 32 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.09 32 0 66 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.11 32 0 138 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.10 32 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.12 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 -0.15 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 -0.16 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 -0.15 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.27 -0.18 34 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.71 -0.22 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 -0.22 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 -0.22 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 -0.22 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.75 -0.18 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.25 -0.18 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.71 -0.22 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.21 -0.22 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.71 -0.22 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.21 -0.22 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.71 -0.22 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.21 -0.22 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.71 -0.22 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.21 -0.22 69 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.71 -0.22 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.21 -0.22 73 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.21 -0.22 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.21 -0.22 82 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.21 -0.22 86 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.03 - 32 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.05 - 32 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.07 - 32 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.10 - 32 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.14 - 31 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.19 - 31 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.25 - 31 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.33 - 31 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.42 - 31 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.52 - 31 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.64 - 31 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.77 - 31 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 1.08 - 31 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 1.46 - 32 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 1.87 - 33 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 2.30 - 33 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 2.75 - 33 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 3.23 - 35 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 3.72 - 36 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.05 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 -0.08 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 -0.08 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.10 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 -0.11 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 -0.14 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 -0.13 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 -0.11 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.37 -0.14 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.80 -0.15 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.26 -0.19 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.75 -0.18 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.25 -0.18 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.75 -0.18 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.25 -0.18 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.71 -0.22 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.21 -0.22 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.71 -0.22 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.21 -0.22 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 -0.05 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 -0.05 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 -0.05 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 -0.06 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.62 -0.08 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.72 -0.10 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.83 -0.11 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.95 -0.12 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 -0.12 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.22 -0.14 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.53 -0.15 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.87 -0.15 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.24 -0.15 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.63 -0.15 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.06 -0.13 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 -0.13 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.94 -0.11 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.37 -0.13 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.83 -0.13 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.29 -0.26 28 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.76 -0.26 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.25 -0.25 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.72 -0.26 0 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.38 -0.04 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.45 -0.05 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.63 -0.06 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.73 -0.06 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.83 -0.07 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.94 -0.08 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.06 -0.09 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.18 -0.10 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.32 -0.11 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.46 -0.12 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.78 -0.11 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.14 -0.10 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.52 -0.09 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.90 -0.11 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.30 -0.11 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.72 -0.11 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.15 -0.11 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.58 -0.12 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.03 -0.13 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.48 -0.13 37 0 0 0
TOTAL PUT 0 4,488 0
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$ 25.240
02OCT26 17.50 C 0.00 0.00 0.00 7.79 - 262 0 0 -
02OCT26 17.75 C 0.00 0.00 0.00 7.49 - 0 0 0 -
02OCT26 18.00 C 0.00 0.00 0.00 7.29 +0.09 245 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 7.04 +0.06 236 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 6.79 +0.09 228 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 6.55 +0.07 227 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 6.24 +0.01 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 5.99 +0.01 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 5.80 +0.07 202 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 5.53 +0.05 178 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 5.24 +0.01 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 4.82 +0.02 179 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 4.30 0.00 152 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 3.80 +0.04 136 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 3.25 -0.05 83 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 2.79 +0.01 100 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 2.30 +0.10 88 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 1.82 +0.03 79 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 1.28 -0.04 50 0 2 0
02OCT26 24.50 C 0.77 0.93 0.75 0.82 -0.07 43 166 168 +138
02OCT26 25.00 C 0.50 0.54 0.29 0.41 -0.11 36 1,244 448 +172
02OCT26 25.50 C 0.25 0.26 0.15 0.20 -0.08 41 234 400 +114
02OCT26 26.00 C 0.06 0.12 0.06 0.09 -0.05 45 250 383 -143
02OCT26 26.50 C 0.04 0.06 0.02 0.04 -0.03 49 480 730 +270
02OCT26 27.00 C 0.03 0.03 0.01 0.03 0.00 58 867 1,211 +798
02OCT26 27.50 C 0.01 0.02 0.01 0.02 0.00 65 270 506 +270
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,292 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 78 0 474 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 149 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 96 0 94 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 230 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 113 0 57 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 101 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 130 0 132 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 145 0 12 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 153 0 76 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 160 0 77 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 7.81 - 128 0 0 -
09OCT26 17.75 C 0.00 0.00 0.00 7.55 - 119 0 0 -
09OCT26 18.00 C 0.00 0.00 0.00 7.31 -0.06 119 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 7.06 -0.07 115 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 6.81 -0.07 111 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 6.56 -0.07 107 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 6.31 -0.07 103 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 6.06 -0.07 99 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 5.82 0.00 98 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 5.57 -0.06 94 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 5.31 -0.07 87 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 4.82 -0.05 82 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 4.30 0.00 68 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 3.80 +0.04 61 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 3.27 -0.03 43 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 2.79 0.00 44 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 2.31 -0.02 41 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 1.90 -0.01 45 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 1.44 -0.01 40 0 3 0
09OCT26 24.50 C 1.05 1.11 1.02 1.10 -0.05 41 62 62 +62
09OCT26 25.00 C 0.79 0.86 0.71 0.78 -0.06 40 111 155 +40
09OCT26 25.50 C 0.53 0.58 0.45 0.54 -0.05 41 370 359 +345
09OCT26 26.00 C 0.39 0.42 0.32 0.37 -0.05 42 585 590 +477
09OCT26 26.50 C 0.25 0.27 0.22 0.25 -0.06 43 741 710 +573
09OCT26 27.00 C 0.17 0.18 0.13 0.17 -0.05 44 317 332 +122
09OCT26 27.50 C 0.12 0.12 0.11 0.11 -0.05 45 63 193 +50
09OCT26 28.00 C 0.07 0.09 0.07 0.08 -0.03 48 21 493 +11
09OCT26 28.50 C 0.05 0.05 0.05 0.05 -0.03 48 10 412 0
09OCT26 29.00 C 0.05 0.05 0.05 0.04 -0.02 51 20 112 +10
09OCT26 29.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 30 0
09OCT26 30.00 C 0.03 0.03 0.03 0.02 -0.01 54 168 168 +138
09OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.60 - 198 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 16.36 -0.01 196 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.11 -0.01 191 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.85 -0.03 183 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.60 -0.03 178 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.35 -0.03 174 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.86 -0.02 168 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.36 -0.02 160 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.83 -0.05 142 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.37 -0.02 147 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.87 -0.01 139 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.36 -0.03 129 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.87 -0.02 125 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.34 -0.04 111 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.88 -0.01 114 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.38 -0.02 108 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.87 -0.04 100 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.38 -0.02 96 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.85 -0.05 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.39 -0.02 86 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.89 -0.02 81 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.37 0.00 72 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 6.86 -0.02 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.37 -0.02 62 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 5.88 -0.03 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.33 -0.05 46 0 140 0
29OCT26 21.00 C 0.00 0.00 0.00 4.39 +0.02 45 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 3.49 -0.09 44 0 281 0
29OCT26 23.00 C 2.44 2.44 2.44 2.72 +0.04 46 1 312 -1
29OCT26 24.00 C 1.85 1.90 1.85 1.90 -0.03 41 156 1,207 0
29OCT26 25.00 C 1.26 1.37 1.12 1.30 -0.04 40 999 5,043 +427
29OCT26 26.00 C 0.78 0.91 0.74 0.86 -0.05 40 1,570 1,982 +778
29OCT26 27.00 C 0.58 0.61 0.48 0.56 -0.05 41 381 7,996 -122
29OCT26 28.00 C 0.40 0.40 0.31 0.36 -0.04 42 748 10,424 +324
29OCT26 29.00 C 0.26 0.26 0.22 0.23 -0.03 44 1,005 6,575 -44
29OCT26 30.00 C 0.16 0.17 0.14 0.14 -0.02 44 831 5,356 +223
29OCT26 31.00 C 0.11 0.12 0.10 0.09 -0.02 45 79 3,354 +15
29OCT26 32.00 C 0.08 0.08 0.07 0.06 -0.01 47 195 5,788 +65
29OCT26 33.00 C 0.05 0.06 0.05 0.04 -0.01 48 158 1,763 +104
29OCT26 34.00 C 0.04 0.04 0.03 0.02 -0.01 47 161 978 +150
29OCT26 35.00 C 0.04 0.04 0.03 0.01 -0.01 47 16 2,550 +12
29OCT26 36.00 C 0.02 0.03 0.02 0.01 0.00 51 31 1,290 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,118 0
29OCT26 38.00 C 0.01 0.01 0.01 0.01 0.00 57 50 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 974 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 376 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 90 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.60 - 134 0 0 -
27NOV26 9.00 C 0.00 0.00 0.00 16.36 -0.03 133 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.11 -0.06 130 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.85 -0.07 123 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.60 -0.08 120 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.35 -0.08 116 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.86 -0.07 113 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.36 -0.08 107 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.86 -0.08 101 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.37 -0.07 98 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.87 -0.02 93 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.38 -0.07 89 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.87 -0.08 82 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.38 -0.08 80 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.89 -0.07 77 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.39 -0.08 72 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.91 -0.07 71 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.44 -0.06 71 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.92 -0.04 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.47 -0.01 65 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.99 -0.05 63 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.50 -0.02 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.03 +0.04 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.54 +0.02 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.10 +0.05 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.64 +0.05 52 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 4.81 +0.20 52 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 3.91 +0.10 46 0 90 0
27NOV26 23.00 C 0.00 0.00 0.00 3.07 -0.01 42 0 281 0
27NOV26 24.00 C 2.27 2.27 2.27 2.42 -0.01 42 30 540 +30
27NOV26 25.00 C 1.73 1.77 1.68 1.86 -0.04 42 123 542 +93
27NOV26 26.00 C 1.28 1.48 1.28 1.41 -0.06 42 576 1,929 +360
27NOV26 27.00 C 0.97 1.05 0.97 1.07 -0.05 42 15 2,066 +15
27NOV26 28.00 C 0.76 0.82 0.75 0.80 -0.06 43 219 1,671 +118
27NOV26 29.00 C 0.59 0.63 0.56 0.60 -0.05 43 335 2,779 +121
27NOV26 30.00 C 0.45 0.49 0.42 0.43 -0.07 43 653 2,348 +226
27NOV26 31.00 C 0.35 0.36 0.33 0.31 -0.07 44 157 3,162 -25
27NOV26 32.00 C 0.25 0.29 0.25 0.23 -0.06 44 396 2,408 +51
27NOV26 33.00 C 0.20 0.21 0.20 0.16 -0.06 44 53 3,197 0
27NOV26 34.00 C 0.16 0.17 0.15 0.12 -0.05 45 54 633 +32
27NOV26 35.00 C 0.13 0.14 0.13 0.08 -0.05 45 116 1,774 +87
27NOV26 36.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 5,143 0
27NOV26 37.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 2,319 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 858 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 595 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.67 - 117 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 16.41 +0.02 112 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.16 -0.01 109 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.93 +0.01 109 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.67 -0.01 105 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.42 -0.01 102 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.94 +0.01 100 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.36 -0.08 78 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.95 +0.01 91 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.37 -0.07 71 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.95 +0.06 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.39 -0.06 67 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.97 +0.02 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.49 +0.03 73 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.92 -0.04 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.53 +0.06 68 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 10.00 +0.02 62 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.52 +0.02 60 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.04 +0.04 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.60 +0.07 58 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.13 +0.07 56 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 7.62 +0.09 52 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.19 +0.12 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.74 +0.12 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.26 +0.08 48 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 5.83 +0.09 47 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 4.93 +0.02 44 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 4.10 -0.04 41 0 958 0
30DEC26 23.00 C 3.42 3.48 3.30 3.31 -0.25 38 80 1,032 -26
30DEC26 24.00 C 2.66 2.81 2.66 2.82 -0.04 41 62 4,451 +28
30DEC26 25.00 C 2.23 2.29 2.14 2.28 -0.05 41 330 5,116 +270
30DEC26 26.00 C 1.73 1.90 1.72 1.84 -0.05 41 1,401 3,699 +752
30DEC26 27.00 C 1.48 1.48 1.40 1.47 -0.06 41 14 7,497 +14
30DEC26 28.00 C 1.18 1.20 1.11 1.17 -0.05 42 168 8,407 -104
30DEC26 29.00 C 0.93 0.96 0.87 0.96 -0.01 43 84 12,192 +26
30DEC26 30.00 C 0.75 0.77 0.71 0.76 0.00 43 102 10,230 +52
30DEC26 31.00 C 0.57 0.61 0.57 0.60 0.00 43 63 3,019 0
30DEC26 32.00 C 0.47 0.51 0.46 0.47 0.00 43 296 5,340 +63
30DEC26 33.00 C 0.41 0.43 0.40 0.37 0.00 44 161 22,204 +2
30DEC26 34.00 C 0.34 0.35 0.33 0.30 +0.02 44 255 2,109 -4
30DEC26 35.00 C 0.27 0.28 0.27 0.23 +0.01 44 110 4,971 -10
30DEC26 36.00 C 0.21 0.21 0.21 0.19 +0.02 45 3 8,670 -3
30DEC26 37.00 C 0.22 0.22 0.21 0.15 +0.02 46 40 8,300 -15
30DEC26 38.00 C 0.17 0.17 0.17 0.12 +0.02 46 1 5,847 -1
30DEC26 39.00 C 0.16 0.16 0.14 0.10 +0.02 47 60 9,985 +50
30DEC26 40.00 C 0.13 0.14 0.13 0.08 +0.01 47 217 3,912 +19
30DEC26 41.00 C 0.11 0.11 0.11 0.06 +0.01 47 226 3,275 -24
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 2,460 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 1,302 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 +0.01 47 25 10,074 -25
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,126 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10,743 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 25 237 -17
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 389 0
30DEC26 75.00 C 0.01 0.01 0.01 0.01 0.00 75 13 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 659 0
28JAN27 8.75 C 0.00 0.00 0.00 16.68 - 100 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 16.42 - 96 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 16.19 - 96 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 15.93 - 92 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 15.69 - 91 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 15.45 - 90 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 14.95 - 85 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 14.45 - 80 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 13.97 - 78 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 13.48 - 75 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 12.99 - 72 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 12.49 - 68 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 12.02 - 67 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 11.52 - 63 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 11.04 - 61 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 10.56 - 59 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 10.08 - 57 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 9.57 - 53 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 9.08 - 50 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 8.61 - 49 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 8.14 - 48 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 7.69 - 47 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 7.27 - 47 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 6.79 - 45 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 6.40 - 45 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 5.99 - 45 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 5.13 - 42 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 4.39 - 42 0 0 -
28JAN27 23.00 C 3.47 3.47 3.47 3.68 - 40 4 4 -
28JAN27 24.00 C 2.91 2.91 2.91 3.09 - 40 1 1 -
28JAN27 25.00 C 2.59 2.59 2.59 2.60 - 41 5 5 -
28JAN27 26.00 C 2.05 2.21 2.05 2.15 - 41 80 80 -
28JAN27 27.00 C 1.75 1.75 1.69 1.79 - 41 54 54 -
28JAN27 28.00 C 1.45 1.45 1.43 1.46 - 41 77 76 -
28JAN27 29.00 C 1.20 1.21 1.20 1.18 - 41 39 39 -
28JAN27 30.00 C 1.01 1.04 0.99 0.94 - 41 23 19 -
28JAN27 31.00 C 0.00 0.00 0.00 0.75 - 41 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 0.60 - 41 0 0 -
28JAN27 33.00 C 0.59 0.59 0.59 0.47 - 41 12 12 -
28JAN27 34.00 C 0.00 0.00 0.00 0.37 - 41 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 0.29 - 41 0 0 -
28JAN27 36.00 C 0.36 0.36 0.36 0.22 - 40 61 61 -
28JAN27 37.00 C 0.00 0.00 0.00 0.17 - 40 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 0.13 - 40 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 0.08 - 41 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 0.06 - 41 0 0 -
28JAN27 42.00 C 0.16 0.16 0.16 0.05 - 41 1 1 -
28JAN27 43.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 16.68 - 75 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 16.43 -0.03 72 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.19 -0.03 72 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.94 -0.04 69 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.69 -0.04 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.46 -0.03 68 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.97 -0.04 65 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.48 -0.04 62 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.01 -0.03 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.53 -0.04 60 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.04 -0.06 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.57 -0.04 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.10 -0.04 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.63 -0.05 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.16 -0.05 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.70 +0.02 52 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 10.23 -0.04 51 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 9.80 -0.02 51 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.35 -0.03 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.91 +0.03 49 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 8.47 +0.03 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.04 -0.01 47 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 7.61 +0.02 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.16 -0.02 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.76 -0.02 44 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 6.39 0.00 44 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 5.64 -0.01 43 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 4.94 -0.01 42 0 1,666 0
30MAR27 23.00 C 0.00 0.00 0.00 4.29 -0.05 41 0 1,295 0
30MAR27 24.00 C 0.00 0.00 0.00 3.70 -0.07 41 0 865 0
30MAR27 25.00 C 3.09 3.09 3.09 3.19 -0.08 41 30 3,178 0
30MAR27 26.00 C 2.76 2.76 2.76 2.85 +0.01 42 5 9,250 +5
30MAR27 27.00 C 2.29 2.29 2.29 2.36 -0.09 41 2 3,742 -2
30MAR27 28.00 C 2.06 2.06 2.06 2.03 -0.08 41 6 5,799 0
30MAR27 29.00 C 0.00 0.00 0.00 1.75 -0.08 41 0 3,611 0
30MAR27 30.00 C 1.50 1.52 1.50 1.51 -0.08 42 533 5,234 +3
30MAR27 31.00 C 1.34 1.34 1.34 1.32 -0.05 42 3 3,857 0
30MAR27 32.00 C 0.00 0.00 0.00 1.12 -0.06 42 0 15,663 0
30MAR27 33.00 C 0.96 1.01 0.96 0.95 -0.06 42 7 10,837 +6
30MAR27 34.00 C 0.90 0.90 0.90 0.81 -0.06 42 2 7,031 0
30MAR27 35.00 C 0.76 0.78 0.76 0.69 -0.06 42 2 4,719 0
30MAR27 36.00 C 0.00 0.00 0.00 0.58 -0.07 42 0 937 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.07 42 0 363 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 -0.06 43 0 1,252 0
30MAR27 39.00 C 0.00 0.00 0.00 0.35 -0.07 42 0 2,101 0
30MAR27 40.00 C 0.00 0.00 0.00 0.30 -0.06 43 0 7,150 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 -0.06 43 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 357 0
30MAR27 43.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 508 0
30MAR27 44.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 619 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 298 0
30MAR27 50.00 C 0.18 0.18 0.18 0.06 -0.04 44 1 2,390 +1
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 61 0
30MAR27 57.50 C 0.13 0.13 0.13 0.02 -0.02 44 50 51 +44
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 188 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 146 0
29JUN27 8.75 C 0.00 0.00 0.00 16.77 - 65 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 16.53 +0.02 64 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.29 -0.03 63 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.06 -0.04 63 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.82 -0.04 62 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.58 +0.02 61 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.11 -0.04 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.64 +0.02 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.19 -0.02 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.72 -0.02 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.26 -0.03 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.80 -0.03 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.34 -0.02 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.89 -0.03 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.44 -0.02 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.98 -0.05 49 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 10.54 0.00 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.12 +0.01 48 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 9.70 +0.02 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.28 +0.02 47 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 8.87 +0.01 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.46 0.00 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.07 0.00 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 7.69 0.00 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 7.31 0.00 44 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 6.97 +0.01 44 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 6.25 -0.02 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 5.58 -0.05 42 0 485 0
29JUN27 23.00 C 4.90 5.20 4.90 5.04 -0.01 42 19 258 +1
29JUN27 24.00 C 4.49 4.49 4.49 4.58 +0.08 43 30 659 +30
29JUN27 25.00 C 3.94 4.02 3.94 4.02 -0.05 42 90 1,102 +90
29JUN27 26.00 C 3.55 3.55 3.55 3.55 -0.04 41 60 2,286 0
29JUN27 27.00 C 3.13 3.13 3.13 3.16 -0.06 41 1 1,041 +1
29JUN27 28.00 C 2.77 2.77 2.77 2.82 -0.05 42 1 7,027 +1
29JUN27 29.00 C 0.00 0.00 0.00 2.52 -0.04 42 0 1,653 0
29JUN27 30.00 C 2.23 2.27 2.23 2.25 -0.02 42 3 1,554 +3
29JUN27 31.00 C 0.00 0.00 0.00 2.00 -0.05 42 0 1,017 0
29JUN27 32.00 C 0.00 0.00 0.00 1.78 -0.06 42 0 1,285 0
29JUN27 33.00 C 0.00 0.00 0.00 1.58 -0.08 42 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.41 -0.08 42 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.25 -0.09 42 0 382 0
29JUN27 36.00 C 0.00 0.00 0.00 1.11 -0.09 43 0 75 0
29JUN27 37.00 C 0.00 0.00 0.00 0.99 -0.09 43 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 0.88 -0.10 43 0 380 0
29JUN27 39.00 C 0.91 0.91 0.91 0.79 -0.09 43 1 429 0
29JUN27 40.00 C 0.84 0.84 0.84 0.70 -0.10 43 20 57 +5
29JUN27 41.00 C 0.00 0.00 0.00 0.63 -0.09 43 0 200 0
29JUN27 42.00 C 0.67 0.67 0.67 0.56 -0.10 43 1 146 +1
29JUN27 43.00 C 0.00 0.00 0.00 0.50 -0.10 43 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.45 -0.09 44 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.40 -0.10 44 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.36 -0.09 44 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.32 -0.09 44 0 245 0
29JUN27 48.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.26 -0.09 44 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.24 -0.08 44 0 243 0
29JUN27 52.50 C 0.00 0.00 0.00 0.18 -0.08 44 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.15 -0.07 45 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.12 -0.06 46 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.09 -0.06 45 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.08 -0.05 46 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.06 -0.06 46 0 104 0
29JUN27 67.50 C 0.17 0.17 0.17 0.05 -0.05 47 30 31 +30
29JUN27 70.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 146 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.05 44 0 215 0
29SEP27 8.75 C 0.00 0.00 0.00 16.93 - 65 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 16.70 -0.03 64 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 16.47 -0.03 63 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.25 -0.01 63 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.02 -0.01 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.79 -0.01 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.33 -0.02 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.86 -0.03 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.41 -0.02 57 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.95 +0.02 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 13.51 -0.04 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.07 +0.03 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 12.63 +0.03 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.19 0.00 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 11.76 +0.01 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 11.34 +0.03 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 10.92 +0.04 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 10.51 +0.05 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 10.11 +0.06 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.72 +0.07 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.33 +0.07 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.94 +0.06 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.56 +0.04 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.21 +0.05 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.86 +0.05 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.52 +0.04 44 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 6.86 +0.01 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.24 -0.02 43 0 0 0
29SEP27 23.00 C 5.50 5.50 5.50 5.68 -0.02 43 5 13 +5
29SEP27 24.00 C 5.11 5.11 5.11 5.11 -0.08 42 1 31 +1
29SEP27 25.00 C 4.67 4.67 4.67 4.73 +0.15 43 1 50 +1
29SEP27 26.00 C 0.00 0.00 0.00 4.24 -0.06 42 0 168 0
29SEP27 27.00 C 3.84 3.84 3.84 3.89 -0.03 42 1 90 0
29SEP27 28.00 C 3.45 3.45 3.45 3.51 -0.06 42 10 1,049 +7
29SEP27 29.00 C 0.00 0.00 0.00 3.19 -0.05 42 0 50 0
29SEP27 30.00 C 2.94 2.94 2.84 2.90 -0.04 42 28 71 +25
29SEP27 31.00 C 0.00 0.00 0.00 2.66 -0.01 42 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 2.44 +0.02 43 0 13 0
29SEP27 33.00 C 2.20 2.20 2.20 2.23 +0.04 43 1 8 0
29SEP27 34.00 C 0.00 0.00 0.00 2.04 +0.05 43 0 89 0
29SEP27 35.00 C 0.00 0.00 0.00 1.87 +0.07 43 0 20 0
29SEP27 36.00 C 0.00 0.00 0.00 1.71 +0.07 43 0 393 0
29SEP27 37.00 C 0.00 0.00 0.00 1.57 +0.09 44 0 11 0
29SEP27 38.00 C 0.00 0.00 0.00 1.44 +0.09 44 0 115 0
29SEP27 39.00 C 1.33 1.33 1.33 1.32 +0.10 44 15 366 0
29SEP27 40.00 C 1.26 1.26 1.26 1.21 +0.10 44 13 128 0
29SEP27 41.00 C 0.00 0.00 0.00 1.12 +0.11 44 0 381 0
29SEP27 42.00 C 1.09 1.10 1.04 1.03 +0.11 44 22 106 +22
29SEP27 43.00 C 0.99 0.99 0.99 0.95 +0.12 45 1 135 +1
29SEP27 44.00 C 0.00 0.00 0.00 0.88 +0.12 45 0 167 0
29SEP27 45.00 C 0.00 0.00 0.00 0.81 +0.12 45 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.75 +0.12 45 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.70 +0.13 45 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.65 +0.13 45 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.61 +0.13 46 0 201 0
29SEP27 50.00 C 0.00 0.00 0.00 0.56 +0.13 46 0 252 0
29SEP27 52.50 C 0.00 0.00 0.00 0.47 +0.12 46 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.40 +0.12 47 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.35 +0.13 47 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.30 +0.12 48 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.26 +0.11 48 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.23 +0.11 49 0 51 0
29SEP27 67.50 C 0.30 0.30 0.30 0.20 +0.10 49 7 7 +7
29SEP27 70.00 C 0.27 0.27 0.27 0.18 +0.09 50 18 120 +18
TOTAL CALL 20,200 449,358 +7,839
02OCT26 17.50 P 0.00 0.00 0.00 0.01 - 210 0 0 -
02OCT26 17.75 P 0.00 0.00 0.00 0.01 - 203 0 0 -
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 430 0
02OCT26 23.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 70 0
02OCT26 24.00 P 0.04 0.07 0.02 0.04 -0.03 51 172 183 +46
02OCT26 24.50 P 0.16 0.16 0.06 0.07 -0.08 42 60 314 +24
02OCT26 25.00 P 0.23 0.41 0.13 0.16 -0.13 35 633 649 +331
02OCT26 25.50 P 0.66 0.66 0.36 0.44 -0.12 39 100 650 +83
02OCT26 26.00 P 1.14 1.14 0.82 0.83 -0.08 42 28 1,041 -2
02OCT26 26.50 P 1.52 1.52 1.52 1.35 -0.06 63 18 380 -18
02OCT26 27.00 P 0.00 0.00 0.00 1.76 -0.07 0 0 299 0
02OCT26 27.50 P 0.00 0.00 0.00 2.34 +0.03 90 2 100 -2
02OCT26 28.00 P 0.00 0.00 0.00 2.77 -0.03 71 0 100 0
02OCT26 28.50 P 3.36 3.36 3.36 3.26 -0.04 0 22 0 -80
02OCT26 29.00 P 0.00 0.00 0.00 3.76 -0.04 0 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 4.76 -0.04 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 5.27 -0.03 117 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 5.76 -0.04 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 6.26 -0.04 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 6.78 -0.02 155 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 7.26 -0.04 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 7.80 -0.03 189 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 8.28 -0.02 179 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 8.76 -0.04 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 9.27 -0.03 180 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 9.76 -0.11 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 10.27 -0.03 195 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 10.76 -0.04 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 11.26 -0.04 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 11.76 -0.11 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 12.26 -0.11 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 - 99 0 0 -
09OCT26 17.75 P 0.00 0.00 0.00 0.01 - 95 0 0 -
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09OCT26 18.75 P 0.01 0.01 0.01 0.01 0.00 82 60 60 +60
09OCT26 19.00 P 0.01 0.01 0.01 0.01 0.00 79 60 60 +60
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
09OCT26 21.00 P 0.02 0.02 0.01 0.01 -0.01 54 150 158 +150
09OCT26 21.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
09OCT26 22.00 P 0.04 0.04 0.04 0.02 -0.03 46 240 240 +240
09OCT26 22.50 P 0.08 0.08 0.08 0.03 -0.04 43 160 177 +160
09OCT26 23.00 P 0.10 0.10 0.10 0.06 -0.05 42 1 128 +1
09OCT26 23.50 P 0.18 0.18 0.18 0.11 -0.07 41 60 517 +60
09OCT26 24.00 P 0.27 0.27 0.07 0.19 -0.08 40 327 429 +243
09OCT26 24.50 P 0.44 0.50 0.35 0.32 -0.08 40 46 141 +36
09OCT26 25.00 P 0.61 0.70 0.50 0.50 -0.08 39 569 550 +143
09OCT26 25.50 P 0.91 0.91 0.84 0.76 -0.09 39 18 151 +16
09OCT26 26.00 P 1.20 1.20 1.18 1.09 -0.09 40 33 445 +33
09OCT26 26.50 P 0.00 0.00 0.00 1.47 -0.08 41 0 32 0
09OCT26 27.00 P 0.00 0.00 0.00 1.89 -0.06 42 0 30 0
09OCT26 27.50 P 0.00 0.00 0.00 2.34 -0.03 43 2 12 +2
09OCT26 28.00 P 0.00 0.00 0.00 2.82 -0.08 47 0 2 0
09OCT26 28.50 P 0.00 0.00 0.00 3.29 -0.08 47 20 20 +20
09OCT26 29.00 P 0.00 0.00 0.00 3.78 -0.07 49 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 4.27 -0.06 50 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 4.77 -0.05 55 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 5.27 -0.04 59 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 5.76 -0.05 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 6.26 -0.04 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 6.78 -0.02 76 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 7.26 -0.04 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 7.80 -0.03 92 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 8.28 -0.02 89 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 8.76 -0.04 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 9.27 -0.03 90 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 9.76 -0.11 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 10.27 -0.03 98 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 10.76 -0.04 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 - 147 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 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 67 0 50 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 336 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 52 0 390 0
29OCT26 19.00 P 0.04 0.04 0.04 0.03 0.00 51 70 940 +70
29OCT26 19.50 P 0.05 0.05 0.05 0.04 0.00 50 150 831 +90
29OCT26 20.00 P 0.07 0.07 0.06 0.05 -0.01 47 192 1,331 +72
29OCT26 21.00 P 0.13 0.13 0.10 0.10 -0.01 46 204 6,619 -20
29OCT26 22.00 P 0.21 0.23 0.17 0.19 -0.03 43 645 4,272 -84
29OCT26 23.00 P 0.39 0.43 0.32 0.35 -0.04 42 393 9,098 -137
29OCT26 24.00 P 0.64 0.75 0.55 0.59 -0.06 40 464 5,330 +441
29OCT26 25.00 P 1.11 1.20 0.92 0.97 -0.06 39 983 10,638 +474
29OCT26 26.00 P 1.68 1.82 1.48 1.54 -0.06 39 303 9,101 -2
29OCT26 27.00 P 2.46 2.46 2.18 2.24 -0.06 40 213 5,410 +75
29OCT26 28.00 P 3.07 3.07 3.07 2.99 -0.11 38 2 4,066 -2
29OCT26 29.00 P 4.01 4.05 3.93 3.95 +0.05 44 162 3,572 -30
29OCT26 30.00 P 0.00 0.00 0.00 4.84 -0.07 43 9 504 -9
29OCT26 31.00 P 0.00 0.00 0.00 5.76 -0.10 0 12 350 -12
29OCT26 32.00 P 0.00 0.00 0.00 6.78 -0.05 46 0 593 0
29OCT26 33.00 P 0.00 0.00 0.00 7.80 -0.03 55 0 399 0
29OCT26 34.00 P 0.00 0.00 0.00 8.76 -0.04 0 0 14 0
29OCT26 35.00 P 0.00 0.00 0.00 9.76 -0.11 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.76 -0.04 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.76 -0.11 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.76 -0.04 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.76 -0.04 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.76 -0.04 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.76 -0.04 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.76 -0.04 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.76 -0.04 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.76 -0.04 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.76 -0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.76 -0.04 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.76 -0.04 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.76 -0.04 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.76 -0.04 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.76 -0.04 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.26 -0.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.76 -0.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 32.26 -0.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.76 -0.04 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 37.26 -0.04 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.76 -0.04 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 42.26 -0.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.76 -0.04 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 47.26 -0.04 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.76 -0.04 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 52.26 -0.04 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 - 104 0 0 -
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 100 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 87 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 52 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 133 0
27NOV26 18.50 P 0.09 0.11 0.09 0.09 +0.01 48 153 244 +145
27NOV26 19.00 P 0.14 0.14 0.14 0.12 +0.02 47 21 512 +21
27NOV26 19.50 P 0.17 0.17 0.16 0.16 +0.02 47 8 419 +2
27NOV26 20.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 1,066 0
27NOV26 21.00 P 0.34 0.34 0.30 0.32 0.00 45 73 3,862 0
27NOV26 22.00 P 0.51 0.51 0.45 0.49 -0.01 44 135 2,006 +72
27NOV26 23.00 P 0.80 0.80 0.69 0.74 -0.01 43 124 7,990 +93
27NOV26 24.00 P 1.20 1.20 1.01 1.05 -0.04 41 247 3,962 +162
27NOV26 25.00 P 1.59 1.70 1.45 1.49 -0.04 41 38 4,274 -1
27NOV26 26.00 P 2.22 2.22 1.99 2.04 -0.04 41 34 4,142 +32
27NOV26 27.00 P 2.91 2.91 2.70 2.70 -0.05 42 60 2,218 0
27NOV26 28.00 P 3.54 3.54 3.45 3.42 -0.19 42 5 2,014 +2
27NOV26 29.00 P 0.00 0.00 0.00 4.23 -0.10 43 18 1,465 0
27NOV26 30.00 P 5.23 5.23 5.23 5.02 -0.15 41 10 577 0
27NOV26 31.00 P 0.00 0.00 0.00 5.99 -0.06 45 12 170 0
27NOV26 32.00 P 0.00 0.00 0.00 6.79 -0.17 37 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 7.83 -0.01 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.80 -0.07 45 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 9.77 -0.10 44 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 10.76 -0.06 0 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 11.76 -0.11 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.76 -0.04 0 0 1 0
27NOV26 39.00 P 0.00 0.00 0.00 13.76 -0.04 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.76 -0.04 0 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 15.76 -0.04 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.76 -0.04 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.76 -0.04 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.76 -0.04 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.76 -0.04 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.76 -0.04 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.76 -0.04 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.76 -0.04 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.76 -0.04 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.76 -0.04 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.26 -0.04 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.76 -0.04 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 32.26 -0.04 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.76 -0.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.26 -0.04 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.76 -0.04 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 42.26 -0.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.76 -0.04 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 47.26 -0.04 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.76 -0.04 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 52.26 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 - 83 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 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 51 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 20,234 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 567 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.04 42 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.05 42 0 712 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 1,508 0
30DEC26 19.50 P 0.32 0.32 0.32 0.23 -0.07 42 60 1,984 +38
30DEC26 20.00 P 0.40 0.40 0.35 0.30 -0.07 42 45 3,437 +10
30DEC26 21.00 P 0.58 0.58 0.51 0.48 -0.05 42 60 4,491 0
30DEC26 22.00 P 0.72 0.74 0.71 0.71 -0.05 41 36 4,589 -2
30DEC26 23.00 P 1.10 1.10 0.99 1.00 -0.05 41 70 20,113 +40
30DEC26 24.00 P 1.44 1.53 1.40 1.37 -0.05 40 114 9,036 +71
30DEC26 25.00 P 2.00 2.00 1.80 1.82 -0.06 40 150 15,781 -3
30DEC26 26.00 P 2.57 2.57 2.35 2.38 -0.05 40 61 6,582 -1
30DEC26 27.00 P 3.23 3.23 3.08 3.03 -0.04 41 140 8,655 -49
30DEC26 28.00 P 3.78 3.80 3.78 3.72 -0.03 41 31 6,760 +1
30DEC26 29.00 P 4.80 4.80 4.80 4.51 +0.08 42 10 9,105 +10
30DEC26 30.00 P 0.00 0.00 0.00 5.38 -0.03 44 0 10,178 0
30DEC26 31.00 P 0.00 0.00 0.00 6.23 -0.03 44 0 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 7.06 -0.08 43 0 6,804 0
30DEC26 33.00 P 0.00 0.00 0.00 7.96 -0.08 43 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 8.83 -0.13 40 0 1,178 0
30DEC26 35.00 P 0.00 0.00 0.00 9.79 -0.16 40 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 10.81 -0.03 45 0 6,868 0
30DEC26 37.00 P 0.00 0.00 0.00 11.79 -0.08 45 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.77 -0.03 45 0 4,419 0
30DEC26 39.00 P 0.00 0.00 0.00 13.80 0.00 51 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.80 0.00 54 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 15.80 0.00 56 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.76 -0.04 0 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.76 -0.04 0 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.76 -0.04 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.76 -0.04 0 0 5,500 -3
30DEC26 46.00 P 0.00 0.00 0.00 20.76 -0.04 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.76 -0.04 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.76 -0.04 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.76 -0.04 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.76 -0.04 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 27.26 -0.04 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.76 -0.04 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 32.26 -0.04 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.76 -0.04 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.26 -0.04 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.76 -0.04 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 42.26 -0.04 0 0 0 0
30DEC26 70.00 P 44.88 44.88 44.88 44.76 -0.04 0 40 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 47.26 -0.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.76 -0.04 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 52.26 -0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.76 -0.04 0 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.03 - 41 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.06 - 41 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.09 - 41 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.12 - 41 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.15 - 40 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.20 - 40 0 0 -
28JAN27 19.00 P 0.37 0.37 0.36 0.26 - 41 10 10 -
28JAN27 19.50 P 0.00 0.00 0.00 0.34 - 41 0 0 -
28JAN27 20.00 P 0.51 0.51 0.51 0.42 - 41 100 100 -
28JAN27 21.00 P 0.69 0.69 0.69 0.63 - 41 5 5 -
28JAN27 22.00 P 0.97 0.97 0.97 0.91 - 41 8 8 -
28JAN27 23.00 P 1.25 1.28 1.25 1.23 - 41 2 2 -
28JAN27 24.00 P 1.63 1.63 1.63 1.62 - 40 14 14 -
28JAN27 25.00 P 2.11 2.16 2.04 2.09 - 40 172 172 -
28JAN27 26.00 P 0.00 0.00 0.00 2.65 - 40 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 3.27 - 40 0 0 -
28JAN27 28.00 P 4.18 4.18 4.18 3.96 - 41 30 30 -
28JAN27 29.00 P 0.00 0.00 0.00 4.71 - 41 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 5.56 - 43 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 6.35 - 42 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 7.25 - 44 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 8.14 - 44 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 8.98 - 43 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 9.90 - 42 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 10.88 - 44 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 11.81 - 43 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 12.77 - 41 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 13.80 - 47 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 14.80 - 49 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 15.80 - 51 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 16.76 - 0 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 17.76 - 0 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 18.76 - 0 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 19.76 - 0 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 20.76 - 0 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 21.76 - 0 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 22.76 - 0 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 23.76 - 0 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 24.76 - 0 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 27.26 - 0 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 29.76 - 0 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 32.26 - 0 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 34.76 - 0 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 37.26 - 0 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 4 0
30MAR27 14.50 P 0.17 0.17 0.17 0.04 -0.02 39 40 50 +40
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 653 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 -0.04 40 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.05 40 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.06 40 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 -0.06 40 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.06 40 0 3,109 0
30MAR27 19.00 P 0.66 0.66 0.66 0.47 -0.08 40 60 1,073 +60
30MAR27 19.50 P 0.75 0.75 0.68 0.58 -0.07 40 160 721 +133
30MAR27 20.00 P 0.84 0.85 0.79 0.69 -0.08 40 106 4,640 +5
30MAR27 21.00 P 1.07 1.07 1.00 0.97 -0.08 41 121 5,632 +15
30MAR27 22.00 P 1.40 1.40 1.28 1.30 -0.05 41 94 6,427 +91
30MAR27 23.00 P 1.72 1.72 1.64 1.65 -0.06 40 536 5,424 +81
30MAR27 24.00 P 0.00 0.00 0.00 2.06 -0.06 40 504 3,123 +64
30MAR27 25.00 P 2.60 2.60 2.49 2.55 -0.06 40 1,000 6,796 +189
30MAR27 26.00 P 0.00 0.00 0.00 3.10 -0.06 40 0 12,790 0
30MAR27 27.00 P 0.00 0.00 0.00 3.71 -0.06 40 0 15,330 0
30MAR27 28.00 P 0.00 0.00 0.00 4.39 -0.02 40 0 6,721 0
30MAR27 29.00 P 0.00 0.00 0.00 5.08 -0.10 40 0 3,941 0
30MAR27 30.00 P 0.00 0.00 0.00 5.87 -0.07 41 0 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 6.68 -0.07 41 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 7.43 -0.07 40 0 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 8.32 -0.08 41 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 9.21 -0.06 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 10.11 -0.08 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 11.01 -0.09 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.98 -0.03 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.91 -0.03 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.82 -0.06 41 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.80 -0.03 42 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 15.80 -0.05 44 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.77 -0.05 43 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 17.76 -0.05 0 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.78 -0.02 48 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.78 -0.02 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.78 -0.02 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.78 -0.02 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.78 -0.02 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.78 -0.02 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.78 -0.02 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 27.28 -0.02 60 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.78 -0.02 63 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 32.27 -0.03 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.78 -0.02 69 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.28 -0.02 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.78 -0.02 74 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 42.28 -0.02 77 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.78 -0.02 80 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 47.28 -0.02 82 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.78 -0.02 84 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 52.28 -0.02 86 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 46 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 47 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 46 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 0.00 45 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 0.00 46 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 1 0
29JUN27 14.50 P 0.00 0.00 0.00 0.23 +0.01 45 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 +0.01 45 0 93 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 +0.01 45 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.40 +0.01 44 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.01 44 0 46 0
29JUN27 17.00 P 0.60 0.60 0.60 0.55 0.00 44 100 600 +100
29JUN27 17.50 P 0.70 0.70 0.70 0.65 0.00 44 1 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 -0.01 44 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.81 -0.05 43 0 425 0
29JUN27 19.00 P 0.00 0.00 0.00 0.93 -0.04 43 0 896 0
29JUN27 19.50 P 0.00 0.00 0.00 1.05 -0.03 42 0 501 0
29JUN27 20.00 P 1.21 1.21 1.20 1.18 -0.03 42 60 779 +60
29JUN27 21.00 P 1.50 1.51 1.49 1.49 -0.01 42 80 3,675 +60
29JUN27 22.00 P 1.84 1.85 1.82 1.82 -0.03 41 180 1,942 +120
29JUN27 23.00 P 2.30 2.30 2.19 2.21 -0.03 41 276 3,128 +215
29JUN27 24.00 P 2.73 2.73 2.73 2.64 -0.04 40 30 2,419 +30
29JUN27 25.00 P 3.16 3.16 3.11 3.14 -0.04 40 127 2,915 +127
29JUN27 26.00 P 0.00 0.00 0.00 3.68 -0.03 40 0 4,755 0
29JUN27 27.00 P 0.00 0.00 0.00 4.28 -0.03 40 0 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 4.92 -0.06 40 0 8,604 0
29JUN27 29.00 P 0.00 0.00 0.00 5.65 -0.07 41 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 6.38 -0.11 41 0 4,369 0
29JUN27 31.00 P 0.00 0.00 0.00 7.11 -0.11 41 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 7.98 -0.02 42 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.77 -0.05 42 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 9.56 -0.10 41 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 10.45 -0.06 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 11.32 -0.05 42 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 12.19 -0.07 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.13 -0.03 43 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 14.04 -0.03 43 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.96 -0.03 42 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 15.89 -0.03 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.84 -0.02 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.80 -0.13 42 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 18.79 -0.10 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.78 -0.08 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.78 -0.06 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.78 -0.04 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.78 -0.03 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.78 -0.02 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.78 -0.02 50 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 27.28 -0.02 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.78 -0.02 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 32.28 -0.02 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.78 -0.02 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.28 -0.02 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.78 -0.02 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 42.28 -0.02 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.78 -0.02 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 47.28 -0.02 71 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.78 -0.02 73 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 52.28 -0.02 75 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.04 +0.02 45 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 +0.05 45 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.13 +0.05 44 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.17 +0.06 45 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.21 +0.07 44 0 10 0
29SEP27 13.50 P 0.00 0.00 0.00 0.25 +0.07 44 0 13 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 +0.08 44 0 52 0
29SEP27 14.50 P 0.00 0.00 0.00 0.37 +0.09 44 0 12 0
29SEP27 15.00 P 0.00 0.00 0.00 0.44 +0.09 44 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 0.52 +0.10 44 0 131 0
29SEP27 16.00 P 0.00 0.00 0.00 0.60 +0.10 44 0 4 0
29SEP27 16.50 P 0.00 0.00 0.00 0.69 +0.10 44 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.80 +0.10 44 0 3 0
29SEP27 17.50 P 0.00 0.00 0.00 0.90 +0.09 43 0 102 0
29SEP27 18.00 P 1.05 1.05 1.05 0.98 +0.06 43 1 8 +1
29SEP27 18.50 P 0.00 0.00 0.00 1.10 +0.03 42 0 345 0
29SEP27 19.00 P 0.00 0.00 0.00 1.23 +0.02 42 2 162 +2
29SEP27 19.50 P 0.00 0.00 0.00 1.36 0.00 42 0 160 0
29SEP27 20.00 P 0.00 0.00 0.00 1.53 -0.01 42 0 296 0
29SEP27 21.00 P 1.81 1.81 1.81 1.85 -0.04 41 2 96 +2
29SEP27 22.00 P 0.00 0.00 0.00 2.23 -0.01 41 2 305 0
29SEP27 23.00 P 2.70 2.70 2.61 2.63 -0.03 41 96 382 +96
29SEP27 24.00 P 0.00 0.00 0.00 3.09 -0.03 40 0 1,042 0
29SEP27 25.00 P 3.63 3.63 3.63 3.58 -0.05 40 1 841 +1
29SEP27 26.00 P 0.00 0.00 0.00 4.13 -0.06 40 0 702 0
29SEP27 27.00 P 0.00 0.00 0.00 4.74 -0.05 40 0 44 0
29SEP27 28.00 P 0.00 0.00 0.00 5.39 -0.04 40 0 1,031 0
29SEP27 29.00 P 0.00 0.00 0.00 6.07 -0.05 40 0 159 0
29SEP27 30.00 P 0.00 0.00 0.00 6.78 -0.09 41 0 119 0
29SEP27 31.00 P 0.00 0.00 0.00 7.53 -0.04 41 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 8.31 -0.08 41 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 9.09 -0.09 41 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 9.90 -0.09 41 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 10.73 -0.08 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.57 -0.09 41 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 12.42 -0.10 41 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 13.31 -0.08 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.25 -0.03 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.15 -0.03 42 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 16.06 -0.03 42 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.97 -0.04 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.91 -0.03 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.85 -0.04 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.82 -0.04 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.79 -0.05 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.78 -0.05 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.78 -0.03 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.78 -0.02 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.78 -0.02 45 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 27.28 -0.02 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.78 -0.02 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 32.28 -0.02 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.78 -0.02 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 37.28 -0.02 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.78 -0.02 59 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 42.28 -0.02 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.78 -0.02 63 0 0 0
TOTAL PUT 12,258 462,017 +4,664
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$ 250.200
02OCT26 192.50 C 0.00 0.00 0.00 57.73 - 0 0 0 -
02OCT26 195.00 C 0.00 0.00 0.00 55.23 - 0 0 0 -
02OCT26 197.50 C 0.00 0.00 0.00 52.73 - 0 0 0 -
02OCT26 200.00 C 0.00 0.00 0.00 50.23 +8.75 0 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 47.73 +8.72 0 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 45.23 +8.69 0 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 42.74 +8.65 84 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 40.24 +8.57 79 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 37.74 +8.47 73 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 35.25 +8.33 76 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 32.76 +8.14 75 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 30.27 +7.90 72 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 27.81 +7.61 73 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 25.36 +7.24 73 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 22.94 +6.75 73 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 20.58 +6.30 73 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 18.27 +5.82 73 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 16.04 +5.27 73 0 0 0
02OCT26 237.50 C 13.00 16.50 9.55 14.34 +4.80 82 226 72 +50
02OCT26 240.00 C 9.11 12.82 9.00 12.28 +4.32 79 7 5 +1
02OCT26 242.50 C 8.00 8.10 8.00 10.38 +3.79 78 70 71 +59
02OCT26 245.00 C 6.75 11.66 5.50 8.64 +3.11 77 6,230 2,455 -3,671
02OCT26 247.50 C 5.96 7.01 4.62 7.08 +2.46 76 74 193 +36
02OCT26 250.00 C 7.00 9.10 3.30 5.71 +1.83 75 345 9,632 +8
02OCT26 252.50 C 6.08 6.08 3.14 4.52 +1.38 75 6,214 3,077 +3,053
02OCT26 255.00 C 4.74 7.00 2.50 3.52 +0.92 74 599 328 +161
02OCT26 257.50 C 5.50 5.50 2.75 2.69 +0.56 74 88 39 +36
02OCT26 260.00 C 3.73 5.00 1.29 2.02 +0.33 74 151 314 +9
02OCT26 262.50 C 2.54 4.00 2.00 1.49 +0.16 74 39 63 -33
02OCT26 265.00 C 2.11 2.11 2.11 1.08 +0.04 74 4 70 +4
02OCT26 267.50 C 1.20 1.95 0.89 0.77 -0.03 74 105 254 +67
02OCT26 270.00 C 1.70 2.26 0.60 0.53 -0.08 73 468 1,159 -16
02OCT26 272.50 C 1.10 1.73 0.80 0.36 -0.11 73 578 1,058 +400
02OCT26 275.00 C 1.39 1.39 0.66 0.24 -0.11 73 75 250 +64
02OCT26 277.50 C 0.00 0.00 0.00 0.16 -0.10 73 0 42 0
02OCT26 280.00 C 0.90 0.90 0.90 0.11 -0.08 74 50 78 +15
02OCT26 282.50 C 0.25 0.25 0.25 0.07 -0.07 74 5 60 -5
02OCT26 285.00 C 0.00 0.00 0.00 0.05 -0.05 75 0 82 0
02OCT26 287.50 C 0.00 0.00 0.00 0.03 -0.05 75 0 50 0
02OCT26 290.00 C 0.00 0.00 0.00 0.02 -0.04 75 0 79 0
02OCT26 292.50 C 0.00 0.00 0.00 0.01 -0.03 74 0 50 0
02OCT26 295.00 C 0.15 0.18 0.15 0.01 -0.02 77 37 181 -37
02OCT26 297.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 58 0
02OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10,265 0
02OCT26 305.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,056 0
02OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 98 0 160 0
02OCT26 315.00 C 0.00 0.00 0.00 0.01 0.00 105 0 653 0
02OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 111 0 383 0
02OCT26 325.00 C 0.00 0.00 0.00 0.01 0.00 118 0 6,358 0
02OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 124 0 84 0
02OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 130 0 237 0
02OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 136 0 130 0
02OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 142 0 47 0
02OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 148 0 3 0
02OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 153 0 3 0
02OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 159 0 23 0
02OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 164 0 34 0
02OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 170 0 4 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 180 0 5 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 190 0 16 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 195 0 50 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 205 0 110 0
09OCT26 192.50 C 0.00 0.00 0.00 58.05 - 81 0 0 -
09OCT26 195.00 C 0.00 0.00 0.00 55.58 - 79 0 0 -
09OCT26 197.50 C 0.00 0.00 0.00 52.97 - 69 0 0 -
09OCT26 200.00 C 0.00 0.00 0.00 50.75 +7.95 79 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 48.13 +7.56 71 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 45.77 +7.38 72 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 43.88 +7.63 83 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 41.48 +7.32 81 0 0 0
09OCT26 212.50 C 0.00 0.00 0.00 39.24 +7.11 81 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 37.04 +6.89 81 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 34.89 +6.65 81 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 32.79 +6.40 81 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 30.75 +6.14 81 0 0 0
09OCT26 225.00 C 0.00 0.00 0.00 28.77 +5.87 81 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 26.85 +5.59 81 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 25.00 +5.30 81 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 23.22 +5.56 81 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 21.52 +5.23 81 0 0 0
09OCT26 237.50 C 21.58 21.58 18.91 20.28 +5.29 84 106 121 +106
09OCT26 240.00 C 19.97 20.49 14.00 18.68 +4.92 83 124 141 +122
09OCT26 242.50 C 15.78 15.78 15.25 17.09 +4.48 82 55 225 -15
09OCT26 245.00 C 0.00 0.00 0.00 15.76 +4.23 83 0 451 0
09OCT26 247.50 C 12.80 15.80 12.80 14.28 +3.77 82 25 15 +15
09OCT26 250.00 C 14.00 14.00 10.20 13.10 +3.53 82 36 378 -5
09OCT26 252.50 C 13.60 13.60 13.60 12.04 +3.35 83 5 25 -5
09OCT26 255.00 C 11.38 11.90 9.51 10.86 +2.99 82 73 1,055 +5
09OCT26 257.50 C 7.40 9.36 7.40 9.41 +2.26 79 2 2 +2
09OCT26 260.00 C 8.30 8.90 8.30 8.90 +2.38 82 35 72 -4
09OCT26 262.50 C 0.00 0.00 0.00 8.11 +2.16 82 0 65 0
09OCT26 265.00 C 0.00 0.00 0.00 7.29 +1.86 82 0 64 0
09OCT26 267.50 C 0.00 0.00 0.00 6.53 +1.59 82 0 60 0
09OCT26 270.00 C 7.00 8.06 5.83 5.84 +1.42 82 102 168 +12
09OCT26 272.50 C 5.10 5.10 5.10 5.21 +1.26 82 60 60 +60
09OCT26 275.00 C 0.00 0.00 0.00 4.64 +1.12 82 0 90 0
09OCT26 277.50 C 0.00 0.00 0.00 4.12 +0.99 82 0 150 0
09OCT26 280.00 C 3.98 3.98 3.98 3.65 +0.87 82 7 22 +7
09OCT26 282.50 C 3.80 3.80 3.80 3.22 +0.76 82 2 62 +2
09OCT26 285.00 C 3.40 3.40 3.40 2.84 +0.66 82 1 37 0
09OCT26 287.50 C 0.00 0.00 0.00 2.50 +0.58 82 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 2.19 +0.50 81 0 0 0
09OCT26 292.50 C 2.20 2.20 2.20 1.92 +0.43 81 2 6 +2
09OCT26 295.00 C 0.00 0.00 0.00 1.68 +0.37 81 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 1.46 +0.32 81 0 0 0
09OCT26 300.00 C 2.34 2.50 2.00 1.27 +0.27 81 12 125 +4
09OCT26 305.00 C 0.00 0.00 0.00 0.96 +0.20 81 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 0.71 +0.13 81 0 40 0
09OCT26 315.00 C 0.00 0.00 0.00 0.53 +0.11 81 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 0.38 +0.06 81 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 0.27 +0.04 81 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 0.20 +0.03 81 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 0.14 +0.01 81 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 0.10 +0.01 81 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 0.07 0.00 80 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 0.05 0.00 81 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 108.27 +8.67 90 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 105.83 +8.65 90 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 103.40 +8.63 91 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 100.97 +8.59 90 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 98.56 +8.56 90 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 96.16 +8.53 90 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 93.77 +8.49 90 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 91.40 +8.45 90 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 87.74 +8.73 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 86.70 +8.34 90 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 82.79 +6.70 0 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 80.29 +6.44 0 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 79.81 +9.64 90 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 75.62 +7.84 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 73.61 +7.77 66 0 1 0
29OCT26 180.00 C 0.00 0.00 0.00 71.91 +8.25 77 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 69.52 +7.94 75 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 67.48 +8.29 78 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 65.40 +7.91 79 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 63.52 +8.22 82 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 61.35 +7.71 82 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 58.90 +7.36 79 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 56.95 +7.23 80 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 55.12 +5.70 81 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 51.30 +6.81 82 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 47.68 +5.21 83 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 45.67 +6.42 90 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 42.35 +6.15 90 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 39.19 +6.88 90 0 1 0
29OCT26 230.00 C 0.00 0.00 0.00 36.20 +6.52 90 0 30 0
29OCT26 235.00 C 0.00 0.00 0.00 33.38 +6.17 90 0 126 0
29OCT26 240.00 C 0.00 0.00 0.00 29.79 +4.89 87 0 294 0
29OCT26 245.00 C 26.80 28.99 24.02 27.37 +4.62 87 116 501 +107
29OCT26 250.00 C 25.00 25.60 21.00 25.10 +4.36 88 195 495 +94
29OCT26 255.00 C 21.50 23.59 19.81 22.97 +4.09 88 96 1,277 +85
29OCT26 260.00 C 20.98 20.98 18.82 21.00 +3.84 88 230 1,997 +100
29OCT26 265.00 C 18.52 18.59 15.70 19.16 +3.59 88 695 2,391 +460
29OCT26 270.00 C 15.81 17.09 14.33 17.45 +3.34 88 561 3,418 +180
29OCT26 275.00 C 14.50 16.50 13.26 15.88 +2.88 89 589 3,993 +521
29OCT26 280.00 C 13.18 15.90 12.40 14.42 +2.71 89 1,115 1,832 +637
29OCT26 285.00 C 13.95 13.95 12.00 13.51 +2.93 91 203 868 +110
29OCT26 290.00 C 11.00 12.35 11.00 12.53 +2.76 92 353 1,007 +235
29OCT26 295.00 C 10.09 11.42 10.06 11.39 +2.43 92 340 2,153 +280
29OCT26 300.00 C 11.00 11.00 8.70 10.29 +2.24 92 606 4,842 +210
29OCT26 310.00 C 7.88 9.09 7.36 8.37 +1.89 92 373 4,254 +210
29OCT26 320.00 C 7.29 8.49 6.32 6.79 +1.59 91 594 1,959 +471
29OCT26 330.00 C 6.50 6.80 5.85 5.48 +1.33 91 955 2,134 +798
29OCT26 340.00 C 5.00 5.90 5.00 4.40 +1.09 91 493 1,934 +293
29OCT26 350.00 C 4.50 5.15 4.38 3.53 +0.91 91 678 2,979 +92
29OCT26 360.00 C 4.32 4.32 3.59 2.82 +0.74 91 83 649 -41
29OCT26 370.00 C 3.45 3.45 3.14 2.25 +0.61 91 340 1,120 +10
29OCT26 380.00 C 0.00 0.00 0.00 1.79 +0.50 91 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 1.42 +0.40 91 0 462 0
29OCT26 400.00 C 2.70 2.70 2.14 1.12 +0.32 91 201 1,746 -187
29OCT26 410.00 C 2.15 2.22 2.15 0.89 +0.27 91 120 5,152 -120
29OCT26 420.00 C 0.00 0.00 0.00 0.70 +0.23 91 0 1,152 0
29OCT26 430.00 C 1.77 1.77 1.77 0.55 +0.18 91 200 1,591 +91
29OCT26 440.00 C 0.00 0.00 0.00 0.43 +0.14 91 0 578 0
29OCT26 450.00 C 1.47 1.47 1.19 0.34 +0.11 91 26 1,505 -8
29OCT26 460.00 C 0.00 0.00 0.00 0.27 +0.09 91 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.21 +0.07 91 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.16 +0.05 90 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.13 +0.05 91 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.10 +0.04 91 0 443 0
29OCT26 510.00 C 0.00 0.00 0.00 0.08 +0.03 91 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.06 +0.02 90 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.05 +0.02 91 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.04 +0.02 91 0 285 0
29OCT26 550.00 C 0.48 0.48 0.48 0.03 +0.02 91 15 145 0
29OCT26 560.00 C 0.47 0.47 0.47 0.02 +0.01 90 15 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 580.00 C 0.44 0.44 0.43 0.01 0.00 88 60 120 +60
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 101 0 153 0
27NOV26 142.50 C 0.00 0.00 0.00 109.92 +10.09 89 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 105.86 +8.53 0 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 103.40 +8.61 0 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 100.97 +8.59 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 98.56 +8.56 53 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 96.16 +8.35 55 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 93.77 +8.02 56 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 91.56 +7.85 61 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 89.44 +7.75 64 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 87.39 +7.68 67 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 85.37 +7.62 70 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 83.37 +7.55 72 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 81.40 +7.48 73 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 79.45 +7.41 75 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 77.53 +7.33 76 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 75.64 +7.26 77 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 73.78 +7.18 78 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 71.95 +7.11 78 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 70.14 +7.02 79 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 68.37 +6.94 80 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 66.62 +6.85 80 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 64.90 +6.76 81 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 63.22 +6.68 81 0 0 0
27NOV26 200.00 C 57.00 57.00 57.00 61.56 +6.58 82 1 1 0
27NOV26 205.00 C 0.00 0.00 0.00 58.34 +6.40 82 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 55.24 +6.21 83 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 52.27 +6.03 84 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 49.42 +5.84 84 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 46.68 +5.64 84 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 44.07 +5.44 85 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 41.57 +5.24 85 0 95 0
27NOV26 240.00 C 35.05 35.08 34.30 39.19 +5.05 85 106 175 -20
27NOV26 245.00 C 33.21 33.21 33.21 36.92 +4.85 86 5 100 -5
27NOV26 250.00 C 31.39 32.50 30.10 34.77 +4.67 86 282 342 +193
27NOV26 255.00 C 30.70 32.77 27.85 32.72 +4.48 86 265 326 +175
27NOV26 260.00 C 28.85 28.85 28.85 30.77 +4.29 86 14 189 0
27NOV26 265.00 C 0.00 0.00 0.00 28.92 +4.11 86 0 274 0
27NOV26 270.00 C 25.52 25.52 25.52 27.18 +3.94 86 12 802 +4
27NOV26 275.00 C 0.00 0.00 0.00 25.52 +3.76 87 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 23.95 +3.58 87 0 271 0
27NOV26 285.00 C 0.00 0.00 0.00 22.48 +3.43 87 0 420 0
27NOV26 290.00 C 22.00 22.00 22.00 21.08 +3.26 87 1 109 +1
27NOV26 295.00 C 0.00 0.00 0.00 19.76 +3.11 87 0 147 0
27NOV26 300.00 C 17.60 18.00 15.80 18.52 +2.96 87 89 277 -6
27NOV26 310.00 C 0.00 0.00 0.00 16.25 +2.26 87 0 377 0
27NOV26 320.00 C 0.00 0.00 0.00 14.25 +2.06 87 0 874 0
27NOV26 330.00 C 12.50 12.50 12.50 12.50 +1.89 87 150 1,214 0
27NOV26 340.00 C 0.00 0.00 0.00 11.31 +2.08 89 0 681 0
27NOV26 350.00 C 10.90 10.90 9.20 9.91 +1.89 89 107 498 +101
27NOV26 360.00 C 8.80 9.15 8.80 8.83 +1.86 89 154 237 +139
27NOV26 370.00 C 7.50 7.50 7.50 7.70 +1.65 89 50 136 -1
27NOV26 380.00 C 0.00 0.00 0.00 6.72 +1.32 89 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 5.85 +1.30 89 0 209 0
27NOV26 400.00 C 5.60 5.60 5.60 5.10 +1.15 89 102 487 +78
27NOV26 410.00 C 5.39 5.39 5.39 4.44 +1.02 89 15 46 -15
27NOV26 420.00 C 0.00 0.00 0.00 3.87 +0.82 89 0 342 0
27NOV26 430.00 C 4.15 4.15 4.10 3.37 +0.80 89 120 200 +120
27NOV26 440.00 C 3.81 3.81 3.76 2.93 +0.70 89 75 105 +58
27NOV26 450.00 C 3.50 3.76 3.46 2.55 +0.62 89 135 287 +115
27NOV26 460.00 C 3.23 3.23 3.23 2.22 +0.50 89 60 168 +60
27NOV26 470.00 C 0.00 0.00 0.00 1.93 +0.48 89 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 1.68 +0.42 89 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 1.47 +0.35 89 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 1.28 +0.31 89 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 1.11 +0.27 89 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.94 +0.21 89 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.82 +0.20 89 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.71 +0.16 88 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.62 +0.15 88 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.54 +0.14 88 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.47 +0.12 88 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.41 +0.10 88 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.36 +0.09 88 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.32 +0.09 89 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.28 +0.08 89 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.24 +0.06 88 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.21 +0.06 89 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.18 +0.05 88 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.16 +0.04 88 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.14 +0.04 88 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 109.92 +8.88 67 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 106.75 +7.73 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 104.70 +7.68 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 102.67 +7.62 64 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 100.66 +7.55 66 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 98.67 +7.49 68 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 96.71 +7.42 70 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 94.77 +7.35 71 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 92.86 +7.29 72 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 90.97 +7.22 73 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 89.11 +7.15 74 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 87.27 +7.07 75 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 85.46 +7.00 75 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 83.67 +6.92 76 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 81.91 +6.84 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 80.18 +6.77 77 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 78.47 +6.69 78 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 76.79 +6.61 78 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 75.13 +6.52 78 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 73.50 +6.44 79 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 71.90 +6.36 79 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 70.33 +6.28 79 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 68.78 +6.19 80 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 67.26 +6.11 80 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 64.29 +5.94 81 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 61.43 +5.77 81 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 58.68 +5.60 81 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 56.03 +5.43 82 0 569 0
30DEC26 225.00 C 0.00 0.00 0.00 53.48 +5.26 82 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 51.02 +5.09 82 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 48.67 +4.93 82 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 46.41 +4.76 83 0 3,249 0
30DEC26 245.00 C 0.00 0.00 0.00 44.24 +4.60 83 0 790 0
30DEC26 250.00 C 0.00 0.00 0.00 42.16 +4.44 83 0 771 0
30DEC26 255.00 C 0.00 0.00 0.00 40.17 +4.28 83 0 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 38.27 +4.13 83 0 1,165 0
30DEC26 265.00 C 0.00 0.00 0.00 36.45 +3.98 83 0 2,545 0
30DEC26 270.00 C 0.00 0.00 0.00 34.70 +3.83 83 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 33.04 +3.69 84 0 837 0
30DEC26 280.00 C 26.25 26.25 25.77 31.45 +3.55 84 31 720 +31
30DEC26 285.00 C 28.00 28.00 28.00 29.93 +3.41 84 10 753 0
30DEC26 290.00 C 26.00 26.00 26.00 28.48 +3.28 84 1 999 +1
30DEC26 295.00 C 0.00 0.00 0.00 27.09 +3.14 84 0 129 0
30DEC26 300.00 C 0.00 0.00 0.00 25.77 +3.02 84 0 149 0
30DEC26 310.00 C 0.00 0.00 0.00 23.31 +2.78 84 0 851 0
30DEC26 320.00 C 19.50 20.00 19.45 21.08 +2.56 84 5 1,544 +1
30DEC26 330.00 C 16.94 18.87 16.94 19.06 +2.35 84 13 967 -4
30DEC26 340.00 C 0.00 0.00 0.00 17.22 +2.15 84 0 1,330 0
30DEC26 350.00 C 0.00 0.00 0.00 15.56 +1.97 85 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 14.06 +1.81 85 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 12.70 +1.58 85 0 403 0
30DEC26 380.00 C 10.23 11.52 10.23 11.52 +1.29 85 21 1,095 -6
30DEC26 390.00 C 0.00 0.00 0.00 10.76 +1.33 86 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 9.65 +1.05 86 0 496 0
30DEC26 410.00 C 0.00 0.00 0.00 8.98 +1.22 86 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 8.12 +1.12 86 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 7.33 +1.01 86 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 6.63 +0.93 86 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 5.82 +0.67 86 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 5.42 +0.77 86 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 4.90 +0.70 86 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 4.43 +0.63 86 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 4.01 +0.58 86 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 3.63 +0.53 86 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 3.29 +0.48 86 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 2.98 +0.44 86 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 2.70 +0.40 86 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 2.44 +0.36 86 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 2.22 +0.33 86 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 2.01 +0.30 86 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 1.82 +0.27 86 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 1.65 +0.25 86 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 1.50 +0.23 86 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 1.36 +0.20 86 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 1.20 +0.15 86 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 1.09 +0.14 86 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 0.99 +0.12 86 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 0.90 +0.11 86 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 0.82 +0.12 86 0 75 0
30DEC26 660.00 C 0.00 0.00 0.00 0.75 +0.12 86 0 1,410 0
28JAN27 145.00 C 0.00 0.00 0.00 108.97 - 66 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 107.03 - 68 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 105.10 - 69 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 103.20 - 70 0 0 -
28JAN27 155.00 C 0.00 0.00 0.00 101.33 - 71 0 0 -
28JAN27 157.50 C 0.00 0.00 0.00 99.47 - 72 0 0 -
28JAN27 160.00 C 0.00 0.00 0.00 97.64 - 73 0 0 -
28JAN27 162.50 C 0.00 0.00 0.00 95.84 - 74 0 0 -
28JAN27 165.00 C 0.00 0.00 0.00 94.06 - 74 0 0 -
28JAN27 167.50 C 0.00 0.00 0.00 92.30 - 75 0 0 -
28JAN27 170.00 C 0.00 0.00 0.00 90.57 - 75 0 0 -
28JAN27 172.50 C 0.00 0.00 0.00 88.86 - 76 0 0 -
28JAN27 175.00 C 0.00 0.00 0.00 87.18 - 76 0 0 -
28JAN27 177.50 C 0.00 0.00 0.00 85.52 - 77 0 0 -
28JAN27 180.00 C 0.00 0.00 0.00 83.89 - 77 0 0 -
28JAN27 182.50 C 0.00 0.00 0.00 82.28 - 77 0 0 -
28JAN27 185.00 C 0.00 0.00 0.00 80.70 - 78 0 0 -
28JAN27 187.50 C 0.00 0.00 0.00 79.14 - 78 0 0 -
28JAN27 190.00 C 0.00 0.00 0.00 77.60 - 78 0 0 -
28JAN27 192.50 C 0.00 0.00 0.00 76.09 - 79 0 0 -
28JAN27 195.00 C 0.00 0.00 0.00 74.61 - 79 0 0 -
28JAN27 197.50 C 0.00 0.00 0.00 73.15 - 79 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 71.71 - 79 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 68.90 - 80 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 66.20 - 80 0 0 -
28JAN27 215.00 C 0.00 0.00 0.00 63.58 - 80 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 61.05 - 81 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 58.62 - 81 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 56.27 - 81 0 0 -
28JAN27 235.00 C 47.61 47.61 47.61 54.01 - 81 15 15 -
28JAN27 240.00 C 45.56 45.56 45.56 51.83 - 81 15 15 -
28JAN27 245.00 C 0.00 0.00 0.00 49.73 - 82 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 47.71 - 82 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 45.76 - 82 0 0 -
28JAN27 260.00 C 37.18 37.18 37.18 43.90 - 82 15 15 -
28JAN27 265.00 C 0.00 0.00 0.00 42.10 - 82 0 0 -
28JAN27 270.00 C 0.00 0.00 0.00 40.38 - 82 0 0 -
28JAN27 275.00 C 0.00 0.00 0.00 38.72 - 82 0 0 -
28JAN27 280.00 C 0.00 0.00 0.00 37.13 - 82 0 0 -
28JAN27 285.00 C 0.00 0.00 0.00 35.60 - 82 0 0 -
28JAN27 290.00 C 0.00 0.00 0.00 34.13 - 83 0 0 -
28JAN27 295.00 C 0.00 0.00 0.00 32.72 - 83 0 0 -
28JAN27 300.00 C 0.00 0.00 0.00 31.37 - 83 0 0 -
28JAN27 310.00 C 23.90 23.90 23.90 28.83 - 83 10 10 -
28JAN27 320.00 C 0.00 0.00 0.00 26.49 - 83 0 0 -
28JAN27 330.00 C 0.00 0.00 0.00 24.35 - 83 0 0 -
28JAN27 340.00 C 0.00 0.00 0.00 22.37 - 83 0 0 -
28JAN27 350.00 C 0.00 0.00 0.00 20.56 - 83 0 0 -
28JAN27 360.00 C 0.00 0.00 0.00 18.90 - 83 0 0 -
28JAN27 370.00 C 0.00 0.00 0.00 17.37 - 83 0 0 -
28JAN27 380.00 C 0.00 0.00 0.00 15.97 - 83 0 0 -
28JAN27 390.00 C 0.00 0.00 0.00 14.69 - 83 0 0 -
28JAN27 400.00 C 0.00 0.00 0.00 13.54 - 83 0 0 -
28JAN27 410.00 C 0.00 0.00 0.00 12.53 - 84 0 0 -
28JAN27 420.00 C 0.00 0.00 0.00 11.65 - 84 0 0 -
28JAN27 430.00 C 0.00 0.00 0.00 10.97 - 85 0 0 -
28JAN27 440.00 C 0.00 0.00 0.00 10.29 - 85 0 0 -
28JAN27 450.00 C 0.00 0.00 0.00 9.47 - 85 0 0 -
28JAN27 460.00 C 0.00 0.00 0.00 8.72 - 85 0 0 -
28JAN27 470.00 C 0.00 0.00 0.00 7.80 - 84 0 0 -
28JAN27 480.00 C 0.00 0.00 0.00 7.19 - 84 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 118.98 +7.24 83 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 117.13 +7.17 83 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 115.30 +7.10 83 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 113.50 +7.03 83 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 111.72 +6.96 83 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 109.97 +6.89 83 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 108.23 +6.81 83 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 106.52 +6.73 83 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 104.84 +6.67 83 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 103.17 +6.59 83 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 101.53 +6.51 83 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 99.91 +6.43 83 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 98.32 +6.36 83 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 96.75 +6.29 83 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 95.20 +6.21 83 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 93.67 +6.14 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 92.17 +6.07 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 90.68 +5.98 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 89.22 +5.91 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 87.78 +5.83 83 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 86.36 +5.76 83 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 82.42 +3.14 78 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 82.25 +4.27 80 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 82.24 +5.54 83 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 79.59 +5.39 83 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 77.03 +7.40 83 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 74.55 +7.19 83 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 69.98 +4.82 79 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 67.72 +4.68 79 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 65.53 +4.55 80 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 63.41 +4.41 80 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 63.26 +6.19 83 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 59.38 +4.16 80 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 57.46 +4.04 80 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 55.60 +3.92 80 0 944 0
30MAR27 260.00 C 0.00 0.00 0.00 53.81 +3.80 80 0 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 52.07 +3.68 80 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 50.39 +3.57 81 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 48.77 +3.46 81 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 47.20 +3.36 81 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 45.68 +3.25 81 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 44.22 +3.15 81 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 42.80 +3.05 81 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 41.43 +2.95 81 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 38.82 +2.76 81 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 36.39 +2.59 81 0 6,137 0
30MAR27 330.00 C 0.00 0.00 0.00 34.12 +2.43 81 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 32.00 +2.28 81 0 1,750 0
30MAR27 350.00 C 0.00 0.00 0.00 30.02 +2.13 81 0 1,487 0
30MAR27 360.00 C 0.00 0.00 0.00 28.16 +1.99 81 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 26.43 +1.86 82 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 24.82 +1.74 82 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 23.31 +1.63 82 0 1,561 0
30MAR27 400.00 C 0.00 0.00 0.00 21.90 +1.52 82 0 95 0
30MAR27 410.00 C 0.00 0.00 0.00 20.58 +1.42 82 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 19.34 +1.32 82 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 18.19 +1.24 82 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 17.11 +1.16 82 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 16.10 +1.08 82 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 15.45 +1.31 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 14.47 +1.15 82 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 13.83 +1.27 83 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 13.41 +1.54 83 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 12.60 +1.33 83 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 11.94 +1.16 84 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 11.26 +0.90 83 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 10.63 +0.76 83 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 10.03 +0.62 83 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 9.47 +0.58 83 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 8.94 +0.54 83 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 8.44 +0.50 83 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 7.98 +0.47 83 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 7.54 +0.43 83 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.92 +0.20 83 0 33 0
30MAR27 610.00 C 0.00 0.00 0.00 6.74 +0.37 83 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 6.38 +0.35 83 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 5.86 +0.15 83 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 5.72 +0.31 83 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 5.41 +0.28 83 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 5.13 +0.27 83 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 125.47 +7.42 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 123.81 +7.37 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 122.17 +7.31 81 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 120.56 +7.26 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 118.97 +7.21 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 117.40 +7.15 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 115.85 +7.10 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 114.32 +7.05 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 112.81 +6.99 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 111.32 +6.93 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 109.85 +8.26 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 108.41 +6.83 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 106.98 +8.12 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 105.57 +6.72 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 104.18 +7.97 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 102.81 +6.61 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 101.46 +6.56 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 100.12 +6.49 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 98.81 +6.44 82 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 97.51 +6.38 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 96.23 +6.33 82 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 94.97 +6.27 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 93.73 +6.22 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 92.51 +6.17 82 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 90.11 +6.06 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 87.77 +8.40 82 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 85.51 +8.24 82 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 83.31 +8.07 82 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 81.17 +7.91 82 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 79.09 +7.74 82 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 77.06 +7.58 82 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 73.20 +5.52 79 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 73.19 +7.27 82 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 69.19 +4.97 79 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 67.45 +4.89 79 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 65.75 +4.79 79 0 60 0
29JUN27 265.00 C 0.00 0.00 0.00 64.09 +4.69 79 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 62.49 +4.61 79 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 60.93 +4.52 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 59.41 +4.43 79 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 57.94 +4.35 79 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 56.51 +4.27 79 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 55.11 +4.18 80 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 53.76 +4.10 80 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 51.17 +3.95 80 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 48.71 +3.79 80 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 46.39 +3.64 80 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 44.20 +3.50 80 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 42.12 +3.36 80 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 40.16 +3.24 80 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 38.30 +3.11 80 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 36.54 +2.99 80 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 34.87 +2.87 80 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 33.29 +2.76 80 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 31.79 +2.66 80 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 30.36 +2.54 80 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 29.02 +2.46 80 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 27.74 +2.36 80 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 26.52 +2.26 80 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 25.37 +2.18 80 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 24.27 +2.09 81 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 23.23 +2.02 81 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 22.93 +2.63 82 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 21.96 +2.53 82 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 21.04 +2.43 82 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 20.16 +2.34 82 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 18.74 +1.66 81 0 0 0
29JUN27 540.00 C 15.79 15.79 15.79 18.53 +2.16 82 15 15 +15
29JUN27 550.00 C 0.00 0.00 0.00 17.23 +1.54 81 0 0 0
29JUN27 560.00 C 15.07 15.07 15.07 17.04 +1.99 82 15 30 +15
29JUN27 570.00 C 0.00 0.00 0.00 16.08 +1.64 81 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 15.57 +1.72 81 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 15.08 +1.72 82 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 14.48 +1.50 82 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 14.16 +1.60 82 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 13.36 +1.19 82 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 12.84 +0.98 82 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 12.35 +0.91 82 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 11.87 +0.77 82 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 11.42 +0.75 82 0 73 0
29SEP27 142.50 C 0.00 0.00 0.00 125.47 +1.35 69 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 123.81 +1.15 69 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 122.17 +0.96 69 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 120.56 +0.77 69 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 118.97 +0.59 69 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 117.40 +0.40 69 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 115.85 +0.22 69 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 114.32 +0.04 69 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 112.81 -0.14 69 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 111.32 -0.32 69 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 109.85 -0.49 69 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 108.41 -0.65 69 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 106.98 -0.82 69 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 105.57 -0.99 69 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 104.18 -1.16 69 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 102.81 -1.32 69 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 101.46 -1.47 69 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 100.12 -1.64 69 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 98.81 -1.79 69 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 97.51 -1.94 69 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 96.23 -2.09 69 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 94.97 -2.24 69 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 93.73 -2.38 69 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 92.51 -2.52 69 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 90.11 -0.01 69 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 87.77 -0.34 69 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 85.51 -0.65 70 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 83.31 -0.95 70 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 81.17 -1.24 70 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 79.09 -1.52 70 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 77.06 -1.80 70 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 73.20 -3.95 67 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 73.19 -2.30 70 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 69.19 -4.68 67 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 67.45 -4.85 67 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 65.84 -4.92 68 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 64.46 -4.81 68 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 62.49 -5.32 68 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 61.27 -5.12 68 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 59.41 -5.60 68 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 57.94 -5.72 68 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 56.51 -5.84 68 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 55.11 -5.96 68 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 53.76 -6.06 68 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 51.17 -6.25 68 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 48.71 -6.42 68 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 46.39 -6.57 68 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 44.20 -6.69 68 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 42.12 -6.80 69 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 40.16 -6.88 69 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 38.30 -6.95 69 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 36.54 -7.00 69 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 34.87 -7.05 69 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 33.29 -7.07 69 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 31.79 -7.09 69 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 30.36 -7.11 69 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 29.02 -7.09 69 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 27.74 -7.08 69 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 26.52 -7.06 69 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 25.37 -7.03 69 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 24.27 -7.00 69 0 0 0
29SEP27 480.00 C 29.00 29.00 29.00 23.23 -6.96 69 1 1 +1
29SEP27 490.00 C 0.00 0.00 0.00 22.93 -6.22 70 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 21.96 -7.07 70 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 21.04 -6.16 70 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 20.16 -6.13 70 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 18.74 -7.46 69 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 18.53 -6.81 70 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 17.23 -7.27 69 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 17.04 -6.67 70 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 16.08 -6.86 70 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 15.57 -6.64 70 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 15.08 -6.42 70 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 14.48 -6.34 70 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 14.16 -6.01 70 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 13.36 -6.18 70 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 12.84 -6.09 70 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 12.35 -6.00 70 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 11.87 -5.92 70 0 30 0
29SEP27 660.00 C 17.25 17.25 17.25 11.42 -5.83 70 10 25 +10
TOTAL CALL 27,184 210,057 +6,258
02OCT26 192.50 P 0.00 0.00 0.00 0.01 - 121 0 0 -
02OCT26 195.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
02OCT26 197.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
02OCT26 200.00 P 0.00 0.00 0.00 0.01 -0.03 105 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 0.01 -0.05 100 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 0.01 -0.08 95 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 0.01 -0.13 89 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 0.01 -0.21 84 0 15 0
02OCT26 212.50 P 0.00 0.00 0.00 0.01 -0.32 79 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 0.01 -0.47 73 0 20 0
02OCT26 217.50 P 0.00 0.00 0.00 0.02 -0.66 73 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 0.04 -0.90 74 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 0.07 -1.22 73 0 0 0
02OCT26 225.00 P 0.44 0.44 0.31 0.13 -1.59 74 47 437 -22
02OCT26 227.50 P 0.00 0.00 0.00 0.21 -2.03 73 0 65 0
02OCT26 230.00 P 0.83 1.30 0.63 0.35 -2.54 73 58 114 +40
02OCT26 232.50 P 0.55 0.55 0.55 0.55 -3.12 73 14 114 +14
02OCT26 235.00 P 1.05 2.00 0.76 0.78 -3.77 72 278 490 +181
02OCT26 237.50 P 2.30 2.30 1.04 1.15 -4.42 72 48 182 +15
02OCT26 240.00 P 2.44 4.30 1.30 1.64 -5.13 72 1,028 379 +252
02OCT26 242.50 P 5.10 5.10 4.12 2.26 -5.79 72 70 169 +45
02OCT26 245.00 P 5.00 6.20 3.19 3.05 -6.43 72 152 218 -12
02OCT26 247.50 P 6.00 7.25 3.60 4.00 -7.13 71 99 241 -83
02OCT26 250.00 P 6.50 9.50 4.30 5.13 -7.69 71 81 276 0
02OCT26 252.50 P 0.00 0.00 0.00 6.45 -8.18 70 0 154 0
02OCT26 255.00 P 0.00 0.00 0.00 7.94 -8.63 69 0 323 0
02OCT26 257.50 P 0.00 0.00 0.00 9.59 -8.99 68 0 17 0
02OCT26 260.00 P 15.94 15.94 15.94 11.38 -9.32 67 61 408 -44
02OCT26 262.50 P 0.00 0.00 0.00 13.31 -9.60 65 0 62 0
02OCT26 265.00 P 0.00 0.00 0.00 15.34 -9.83 61 0 79 0
02OCT26 267.50 P 0.00 0.00 0.00 18.01 -9.47 73 0 71 0
02OCT26 270.00 P 17.50 17.50 17.50 20.28 -9.55 73 20 72 -20
02OCT26 272.50 P 0.00 0.00 0.00 22.62 -9.56 73 0 27 0
02OCT26 275.00 P 0.00 0.00 0.00 25.01 -9.55 73 0 16 0
02OCT26 277.50 P 0.00 0.00 0.00 27.43 -9.55 73 0 25 0
02OCT26 280.00 P 0.00 0.00 0.00 29.88 -9.50 73 0 27 0
02OCT26 282.50 P 0.00 0.00 0.00 32.34 -9.47 73 0 3 0
02OCT26 285.00 P 36.80 36.80 36.80 34.82 -9.45 73 5 61 -4
02OCT26 287.50 P 0.00 0.00 0.00 37.31 -8.83 74 0 8 0
02OCT26 290.00 P 0.00 0.00 0.00 39.80 -8.82 0 0 33 0
02OCT26 292.50 P 0.00 0.00 0.00 42.30 -8.81 0 0 15 0
02OCT26 295.00 P 0.00 0.00 0.00 44.80 -8.80 0 0 75 0
02OCT26 297.50 P 0.00 0.00 0.00 47.31 -8.79 90 0 34 0
02OCT26 300.00 P 0.00 0.00 0.00 49.80 -8.80 0 0 11 0
02OCT26 305.00 P 0.00 0.00 0.00 54.80 -8.80 0 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 59.80 -8.80 0 0 215 0
02OCT26 315.00 P 0.00 0.00 0.00 64.80 -8.80 0 0 90 0
02OCT26 320.00 P 0.00 0.00 0.00 69.80 -8.80 0 0 180 0
02OCT26 325.00 P 0.00 0.00 0.00 74.80 -8.80 0 0 150 0
02OCT26 330.00 P 0.00 0.00 0.00 79.80 -8.80 0 0 45 0
02OCT26 335.00 P 0.00 0.00 0.00 84.80 -8.80 0 0 30 0
02OCT26 340.00 P 0.00 0.00 0.00 89.80 -8.80 0 0 30 0
02OCT26 345.00 P 0.00 0.00 0.00 94.80 -8.80 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 99.80 -8.80 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 104.80 -8.80 0 0 0 0
02OCT26 360.00 P 111.00 111.00 111.00 109.80 -8.80 0 2 0 -2
02OCT26 365.00 P 0.00 0.00 0.00 114.80 -8.80 0 0 0 0
02OCT26 370.00 P 120.00 120.00 120.00 119.80 -8.80 0 1 0 -1
02OCT26 375.00 P 0.00 0.00 0.00 124.80 -8.80 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 129.80 -8.80 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 134.80 -8.80 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 139.80 -8.80 0 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 144.80 -8.80 0 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 149.80 -8.80 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 154.80 -8.80 0 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 0.21 - 82 0 0 -
09OCT26 195.00 P 0.00 0.00 0.00 0.26 - 81 0 0 -
09OCT26 197.50 P 0.00 0.00 0.00 0.36 - 81 0 0 -
09OCT26 200.00 P 1.00 1.00 0.95 0.46 -0.81 81 31 46 +31
09OCT26 202.50 P 0.00 0.00 0.00 0.59 -0.96 81 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 0.74 -1.13 81 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 0.94 -1.31 81 0 0 0
09OCT26 210.00 P 1.80 1.80 1.80 1.15 -1.49 81 3 46 0
09OCT26 212.50 P 0.00 0.00 0.00 1.43 -1.73 82 0 24 0
09OCT26 215.00 P 0.00 0.00 0.00 1.72 -1.96 81 0 28 0
09OCT26 217.50 P 0.00 0.00 0.00 2.10 -2.20 82 0 38 0
09OCT26 220.00 P 3.12 3.34 3.12 2.48 -2.49 82 75 79 +75
09OCT26 222.50 P 3.78 3.83 3.78 2.99 -2.69 82 37 37 +37
09OCT26 225.00 P 3.95 4.40 3.95 3.50 -3.03 82 100 275 +100
09OCT26 227.50 P 5.19 5.19 5.00 4.12 -3.27 82 105 105 +95
09OCT26 230.00 P 6.02 6.48 4.89 4.79 -3.41 82 180 70 +70
09OCT26 232.50 P 0.00 0.00 0.00 5.47 -3.95 82 0 10 0
09OCT26 235.00 P 7.60 8.30 7.60 6.21 -4.28 81 31 57 +31
09OCT26 237.50 P 0.00 0.00 0.00 7.09 -4.65 81 0 0 0
09OCT26 240.00 P 9.62 11.05 9.62 7.99 -5.00 81 18 121 +1
09OCT26 242.50 P 10.00 10.00 10.00 8.95 -5.38 80 5 201 0
09OCT26 245.00 P 13.05 13.05 10.16 10.40 -5.39 83 47 153 +35
09OCT26 247.50 P 11.60 14.83 11.60 11.26 -5.98 80 6 5 +3
09OCT26 250.00 P 16.00 16.00 16.00 12.53 -6.31 81 2 109 +2
09OCT26 252.50 P 0.00 0.00 0.00 13.88 -6.61 81 0 15 0
09OCT26 255.00 P 15.20 15.20 15.20 15.34 -6.80 81 100 100 +100
09OCT26 257.50 P 0.00 0.00 0.00 16.79 -7.17 81 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 18.40 -7.40 81 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 19.99 -6.85 81 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 21.71 -7.07 81 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 23.49 -7.24 81 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 25.27 -7.41 81 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 27.20 -7.56 81 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 29.14 -7.70 81 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 31.11 -7.82 81 0 4 0
09OCT26 280.00 P 0.00 0.00 0.00 33.18 -7.94 81 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 35.26 -8.06 81 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 37.38 -8.13 81 0 0 0
09OCT26 287.50 P 0.00 0.00 0.00 39.57 -8.22 81 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 41.76 -8.31 81 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 45.31 -7.05 95 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 47.66 -7.03 97 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 50.01 -7.04 99 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 52.38 -7.02 101 0 0 0
09OCT26 305.00 P 0.00 0.00 0.00 56.39 -7.79 94 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 61.85 -7.15 106 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 66.26 -7.62 103 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 71.13 -7.65 106 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 76.42 -7.29 116 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 79.89 -8.77 81 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 85.89 -7.74 116 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 90.45 -8.16 111 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 95.94 -7.66 126 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 99.80 -8.80 0 0 0 0
29OCT26 142.50 P 1.05 1.05 1.04 0.23 -0.12 91 55 151 +55
29OCT26 145.00 P 0.00 0.00 0.00 0.29 -0.14 91 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.35 -0.16 91 0 0 0
29OCT26 150.00 P 1.45 1.45 1.45 0.41 -0.21 91 5 5 +5
29OCT26 152.50 P 0.00 0.00 0.00 0.51 -0.20 91 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.60 -0.25 91 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.70 -0.29 91 0 35 0
29OCT26 160.00 P 0.00 0.00 0.00 0.84 -0.30 91 0 493 0
29OCT26 162.50 P 0.00 0.00 0.00 0.98 -0.40 91 0 20 0
29OCT26 165.00 P 0.00 0.00 0.00 1.13 -0.47 91 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 1.31 -0.50 91 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 1.53 -0.56 91 0 580 0
29OCT26 172.50 P 0.00 0.00 0.00 1.74 -0.66 91 0 150 0
29OCT26 175.00 P 0.00 0.00 0.00 1.97 -0.73 91 0 322 0
29OCT26 177.50 P 0.00 0.00 0.00 2.27 -0.75 91 0 937 0
29OCT26 180.00 P 0.00 0.00 0.00 2.58 -0.86 91 0 1,295 0
29OCT26 182.50 P 0.00 0.00 0.00 2.88 -0.98 91 0 773 0
29OCT26 185.00 P 0.00 0.00 0.00 3.24 -1.04 91 0 90 0
29OCT26 187.50 P 0.00 0.00 0.00 3.65 -1.11 91 0 640 0
29OCT26 190.00 P 0.00 0.00 0.00 4.07 -1.25 91 0 1,197 0
29OCT26 192.50 P 0.00 0.00 0.00 4.49 -1.39 91 0 2,746 0
29OCT26 195.00 P 6.06 6.06 6.06 4.99 -1.45 91 10 1,327 +10
29OCT26 197.50 P 6.30 6.36 6.30 5.55 -1.52 91 8 1,560 +3
29OCT26 200.00 P 7.10 7.30 6.46 6.11 -1.68 92 18 2,320 -8
29OCT26 205.00 P 0.00 0.00 0.00 7.31 -1.93 92 0 624 0
29OCT26 210.00 P 9.37 11.00 9.37 8.75 -2.17 92 153 3,015 +153
29OCT26 215.00 P 10.98 10.98 10.98 10.23 -2.50 92 10 1,862 +10
29OCT26 220.00 P 0.00 0.00 0.00 12.04 -2.68 92 0 2,119 0
29OCT26 225.00 P 15.00 15.00 15.00 13.85 -3.07 92 1 522 0
29OCT26 230.00 P 17.47 17.80 16.43 15.99 -3.20 92 115 1,185 +103
29OCT26 235.00 P 20.11 20.11 18.67 18.19 -3.61 92 110 1,075 +30
29OCT26 240.00 P 20.32 24.20 20.32 20.58 -3.83 93 72 2,487 +21
29OCT26 245.00 P 27.00 27.00 23.82 23.19 -4.13 93 296 2,215 +229
29OCT26 250.00 P 25.50 30.21 25.40 25.81 -4.53 93 222 1,268 +139
29OCT26 255.00 P 28.40 33.46 28.40 28.81 -4.62 93 362 1,731 +303
29OCT26 260.00 P 32.50 32.50 30.50 31.83 -5.01 94 1,015 1,284 +834
29OCT26 265.00 P 37.87 37.87 36.98 34.98 -5.27 94 89 1,202 -22
29OCT26 270.00 P 41.44 41.47 40.25 38.39 -5.44 94 613 1,014 +490
29OCT26 275.00 P 0.00 0.00 0.00 41.80 -5.80 95 0 2,033 0
29OCT26 280.00 P 46.50 46.50 46.50 45.41 -5.96 95 15 233 0
29OCT26 285.00 P 0.00 0.00 0.00 49.18 -6.17 96 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 52.95 -6.48 96 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 56.93 -6.59 97 0 1,757 0
29OCT26 300.00 P 0.00 0.00 0.00 61.01 -6.78 98 0 290 0
29OCT26 310.00 P 0.00 0.00 0.00 69.35 -7.16 99 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 78.06 -7.51 101 0 938 0
29OCT26 330.00 P 90.00 90.00 90.00 87.08 -7.69 104 2 399 +2
29OCT26 340.00 P 0.00 0.00 0.00 96.24 -8.04 106 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 105.74 -8.15 109 0 440 0
29OCT26 360.00 P 0.00 0.00 0.00 115.31 -8.36 113 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 121.44 -12.11 90 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 134.92 -8.61 122 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 144.89 -8.70 126 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 150.40 -13.30 91 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 160.21 -13.65 90 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 170.05 -14.00 90 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 179.95 -14.03 90 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 194.20 -9.23 144 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 199.83 -13.38 91 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 209.80 -13.41 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 219.80 -13.44 0 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 229.80 -13.38 0 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 239.80 -12.78 0 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 249.80 -12.74 0 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 259.80 -12.90 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 272.41 -10.87 158 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 279.80 -12.89 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 289.80 -12.76 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 299.80 -12.18 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 309.80 -13.15 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 319.80 -12.63 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 329.80 -12.30 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 339.80 -11.66 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 349.80 -12.50 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 359.80 -12.31 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 369.80 -11.56 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 379.80 -11.31 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 391.59 -10.08 181 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 399.80 -11.87 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 409.80 -12.21 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.56 -0.43 89 0 113 0
27NOV26 145.00 P 0.00 0.00 0.00 1.80 -0.43 89 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 2.03 -0.46 89 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 2.26 -0.56 89 0 145 0
27NOV26 152.50 P 0.00 0.00 0.00 2.50 -0.65 89 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 2.83 -0.64 89 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 3.16 -0.64 89 0 15 0
27NOV26 160.00 P 5.11 5.50 5.11 3.49 -0.76 89 11 86 +11
27NOV26 162.50 P 0.00 0.00 0.00 3.82 -0.88 89 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 4.22 -0.93 89 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 4.67 -0.93 89 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 5.12 -0.98 89 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 5.57 -1.12 89 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 6.01 -1.27 89 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 6.58 -1.29 89 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 7.18 -1.29 90 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 7.77 -1.35 90 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 8.36 -1.52 90 0 200 0
27NOV26 187.50 P 10.92 10.92 10.92 8.95 -1.69 90 5 12 +5
27NOV26 190.00 P 0.00 0.00 0.00 9.66 -1.74 90 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 10.42 -1.74 90 0 1 0
27NOV26 195.00 P 13.30 13.30 13.20 11.18 -1.75 90 90 102 +90
27NOV26 197.50 P 0.00 0.00 0.00 11.94 -1.93 90 0 203 0
27NOV26 200.00 P 0.00 0.00 0.00 12.70 -2.12 90 0 1,022 0
27NOV26 205.00 P 0.00 0.00 0.00 14.43 -2.28 90 0 30 0
27NOV26 210.00 P 18.94 18.94 18.30 16.33 -2.33 90 5 20 +5
27NOV26 215.00 P 21.60 21.60 21.60 18.22 -2.73 90 1 48 +1
27NOV26 220.00 P 0.00 0.00 0.00 20.35 -2.89 90 0 95 0
27NOV26 225.00 P 0.00 0.00 0.00 22.64 -2.92 90 0 160 0
27NOV26 230.00 P 28.26 28.26 28.26 24.93 -3.33 91 1 195 +1
27NOV26 235.00 P 30.53 30.53 30.53 27.39 -3.57 91 20 140 0
27NOV26 240.00 P 33.05 33.05 33.05 30.09 -3.57 91 2 197 +2
27NOV26 245.00 P 35.85 35.95 35.74 32.79 -3.87 91 300 816 +300
27NOV26 250.00 P 39.53 39.53 37.95 35.49 -4.27 91 430 667 +320
27NOV26 255.00 P 42.55 42.55 42.55 38.58 -4.29 91 50 191 -43
27NOV26 260.00 P 0.00 0.00 0.00 41.69 -4.35 92 0 132 0
27NOV26 265.00 P 0.00 0.00 0.00 44.79 -4.74 92 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 48.01 -5.01 92 0 441 0
27NOV26 275.00 P 0.00 0.00 0.00 51.50 -5.01 92 0 245 0
27NOV26 280.00 P 0.00 0.00 0.00 54.99 -5.14 93 0 527 0
27NOV26 285.00 P 0.00 0.00 0.00 58.48 -5.49 93 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 62.10 -5.71 93 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 65.93 -5.72 94 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 69.77 -5.80 94 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 77.49 -6.38 94 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 85.79 -6.39 96 0 764 0
27NOV26 330.00 P 0.00 0.00 0.00 94.09 -6.86 96 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 102.79 -6.99 98 0 226 0
27NOV26 350.00 P 0.00 0.00 0.00 111.61 -7.23 99 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 120.58 -7.50 100 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 129.82 -7.53 102 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 139.08 -7.84 104 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 148.56 -7.94 106 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 158.13 -8.03 108 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 167.73 -8.26 110 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 177.52 -8.30 113 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 187.35 -8.38 115 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 197.20 -8.54 118 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 207.19 -8.58 121 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 210.87 -14.96 88 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 220.61 -15.35 89 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 237.33 -8.79 130 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 247.47 -8.81 133 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 250.12 -16.38 88 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 260.00 -16.57 88 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 277.95 -8.43 143 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 279.87 -16.41 88 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 289.83 -16.12 88 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 307.12 -8.71 147 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 309.80 -16.00 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 319.80 -15.96 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 329.80 -15.28 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 339.80 -15.06 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 356.48 -9.33 156 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 359.80 -15.06 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 369.80 -15.04 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 379.80 -14.35 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 391.59 -12.48 133 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 399.80 -14.95 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 409.80 -14.42 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 3.56 -0.72 86 0 181 0
30DEC26 145.00 P 0.00 0.00 0.00 3.90 -0.82 86 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 4.25 -0.94 86 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.63 -1.03 86 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 5.10 -1.04 86 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 5.57 -1.04 86 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.04 -1.12 86 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 6.51 -1.27 87 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 6.98 -1.42 86 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 7.59 -1.43 87 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 8.20 -1.44 87 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.82 -1.44 87 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 9.44 -1.59 87 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 10.06 -1.76 87 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.69 -1.92 87 0 0 0
30DEC26 180.00 P 13.40 13.40 13.40 11.48 -1.92 87 3 170 -3
30DEC26 182.50 P 0.00 0.00 0.00 12.27 -1.92 87 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 13.06 -1.92 87 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 13.84 -2.06 87 0 126 0
30DEC26 190.00 P 0.00 0.00 0.00 14.63 -2.25 87 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 15.42 -2.44 87 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 16.35 -2.49 87 0 40 0
30DEC26 197.50 P 0.00 0.00 0.00 17.32 -2.50 87 0 0 0
30DEC26 200.00 P 21.85 21.85 21.20 18.30 -2.50 87 2 12,124 +1
30DEC26 205.00 P 0.00 0.00 0.00 20.26 -2.68 87 0 1 0
30DEC26 210.00 P 25.30 26.86 25.30 22.21 -3.09 87 15 40 +15
30DEC26 215.00 P 28.73 28.73 28.73 24.52 -3.14 87 15 92 -15
30DEC26 220.00 P 31.24 31.24 31.24 26.88 -3.14 87 15 973 -15
30DEC26 225.00 P 33.50 33.50 32.87 29.23 -3.47 88 30 165 0
30DEC26 230.00 P 36.20 36.20 34.30 31.63 -3.83 88 18 134 +3
30DEC26 235.00 P 39.39 39.39 36.32 34.40 -3.83 88 30 112 0
30DEC26 240.00 P 39.07 43.25 39.07 37.16 -3.85 88 490 3,035 -163
30DEC26 245.00 P 44.40 44.40 44.40 39.93 -4.14 88 25 314 -25
30DEC26 250.00 P 48.04 48.04 48.04 42.70 -4.54 88 50 660 0
30DEC26 255.00 P 51.05 52.13 51.05 45.85 -4.57 88 60 413 0
30DEC26 260.00 P 0.00 0.00 0.00 49.02 -4.57 89 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 52.18 -4.72 89 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 55.36 -5.09 89 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 58.71 -5.29 89 0 183 0
30DEC26 280.00 P 66.55 66.55 66.55 62.25 -5.30 89 5 1,624 0
30DEC26 285.00 P 0.00 0.00 0.00 65.80 -5.31 89 0 285 0
30DEC26 290.00 P 75.80 75.80 75.80 69.35 -5.50 90 2 150 -2
30DEC26 295.00 P 0.00 0.00 0.00 72.90 -5.84 90 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 76.65 -5.99 90 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 84.43 -6.01 91 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 92.22 -6.41 91 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 100.38 -6.64 92 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 108.76 -6.67 93 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 117.16 -7.07 93 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 125.91 -7.22 94 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 134.80 -7.24 96 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 143.71 -7.52 96 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 152.83 -7.71 97 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 162.13 -7.73 99 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 171.44 -7.84 100 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 180.80 -8.10 101 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 190.42 -8.12 103 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 200.04 -8.15 104 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 209.69 -8.28 106 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 219.41 -8.43 108 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 229.27 -8.45 110 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 239.14 -8.47 112 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 249.03 -8.57 114 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 258.96 -8.68 116 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 269.00 -8.69 118 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 279.05 -8.72 121 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 289.11 -8.76 123 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 299.20 -8.83 125 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 309.34 -8.87 127 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 319.51 -8.85 130 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 329.70 -8.91 132 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 339.89 -8.41 135 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 350.11 -7.85 137 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 360.36 -7.78 140 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 370.15 -7.76 141 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 379.96 -7.77 142 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 389.74 -6.98 143 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 399.51 -7.58 143 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 410.21 -6.64 147 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 420.02 -6.65 148 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 5.94 - 85 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 6.42 - 85 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 6.91 - 85 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 7.39 - 85 0 0 -
28JAN27 155.00 P 0.00 0.00 0.00 7.96 - 85 0 0 -
28JAN27 157.50 P 0.00 0.00 0.00 8.60 - 85 0 0 -
28JAN27 160.00 P 0.00 0.00 0.00 9.23 - 85 0 0 -
28JAN27 162.50 P 0.00 0.00 0.00 9.87 - 85 0 0 -
28JAN27 165.00 P 0.00 0.00 0.00 10.51 - 85 0 0 -
28JAN27 167.50 P 0.00 0.00 0.00 11.15 - 85 0 0 -
28JAN27 170.00 P 0.00 0.00 0.00 11.82 - 85 0 0 -
28JAN27 172.50 P 0.00 0.00 0.00 12.63 - 85 0 0 -
28JAN27 175.00 P 0.00 0.00 0.00 13.44 - 85 0 0 -
28JAN27 177.50 P 0.00 0.00 0.00 14.25 - 86 0 0 -
28JAN27 180.00 P 0.00 0.00 0.00 15.06 - 86 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 15.87 - 86 0 0 -
28JAN27 185.00 P 0.00 0.00 0.00 16.69 - 86 0 0 -
28JAN27 187.50 P 0.00 0.00 0.00 17.55 - 86 0 0 -
28JAN27 190.00 P 0.00 0.00 0.00 18.55 - 86 0 0 -
28JAN27 192.50 P 0.00 0.00 0.00 19.55 - 86 0 0 -
28JAN27 195.00 P 0.00 0.00 0.00 20.55 - 86 0 0 -
28JAN27 197.50 P 0.00 0.00 0.00 21.55 - 86 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 22.56 - 86 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 24.56 - 86 0 0 -
28JAN27 210.00 P 0.00 0.00 0.00 26.90 - 86 0 0 -
28JAN27 215.00 P 0.00 0.00 0.00 29.30 - 86 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 31.70 - 86 0 0 -
28JAN27 225.00 P 0.00 0.00 0.00 34.11 - 86 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 36.77 - 86 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 39.58 - 87 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 42.39 - 87 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 45.20 - 87 0 0 -
28JAN27 250.00 P 51.62 51.62 51.62 48.03 - 87 15 15 -
28JAN27 255.00 P 0.00 0.00 0.00 51.23 - 87 0 0 -
28JAN27 260.00 P 0.00 0.00 0.00 54.44 - 87 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 57.65 - 87 0 0 -
28JAN27 270.00 P 0.00 0.00 0.00 60.86 - 87 0 0 -
28JAN27 275.00 P 0.00 0.00 0.00 64.09 - 88 0 0 -
28JAN27 280.00 P 0.00 0.00 0.00 67.62 - 88 0 0 -
28JAN27 285.00 P 0.00 0.00 0.00 71.21 - 88 0 0 -
28JAN27 290.00 P 0.00 0.00 0.00 74.79 - 88 0 0 -
28JAN27 295.00 P 0.00 0.00 0.00 78.38 - 88 0 0 -
28JAN27 300.00 P 0.00 0.00 0.00 81.98 - 88 0 0 -
28JAN27 310.00 P 0.00 0.00 0.00 89.58 - 89 0 0 -
28JAN27 320.00 P 0.00 0.00 0.00 97.43 - 89 0 0 -
28JAN27 330.00 P 0.00 0.00 0.00 105.30 - 90 0 0 -
28JAN27 340.00 P 0.00 0.00 0.00 113.46 - 91 0 0 -
28JAN27 350.00 P 0.00 0.00 0.00 121.90 - 91 0 0 -
28JAN27 360.00 P 0.00 0.00 0.00 130.36 - 92 0 0 -
28JAN27 370.00 P 0.00 0.00 0.00 138.88 - 92 0 0 -
28JAN27 380.00 P 0.00 0.00 0.00 147.81 - 93 0 0 -
28JAN27 390.00 P 0.00 0.00 0.00 156.75 - 94 0 0 -
28JAN27 400.00 P 0.00 0.00 0.00 165.71 - 95 0 0 -
28JAN27 410.00 P 0.00 0.00 0.00 174.80 - 96 0 0 -
28JAN27 420.00 P 0.00 0.00 0.00 184.14 - 97 0 0 -
28JAN27 430.00 P 0.00 0.00 0.00 193.49 - 98 0 0 -
28JAN27 440.00 P 0.00 0.00 0.00 202.85 - 99 0 0 -
28JAN27 450.00 P 0.00 0.00 0.00 212.28 - 100 0 0 -
28JAN27 460.00 P 0.00 0.00 0.00 221.92 - 101 0 0 -
28JAN27 470.00 P 0.00 0.00 0.00 231.58 - 103 0 0 -
28JAN27 480.00 P 0.00 0.00 0.00 241.25 - 104 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 9.50 -1.64 84 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 10.17 -1.65 84 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 10.84 -1.65 84 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.51 -1.72 84 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 12.19 -1.89 84 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.86 -2.07 84 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 13.61 -2.18 84 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 14.46 -2.18 84 0 35 0
30MAR27 162.50 P 0.00 0.00 0.00 15.31 -2.19 84 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 16.15 -2.20 84 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 17.00 -2.21 84 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 17.85 -2.35 84 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 18.70 -2.54 84 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 19.55 -2.74 84 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 20.53 -2.81 84 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 21.57 -2.82 84 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 22.61 -2.83 84 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 23.65 -2.84 84 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 24.69 -2.85 84 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 25.73 -2.88 84 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 26.78 -3.08 84 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.82 -3.28 84 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 28.87 -3.48 84 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 30.09 -3.51 84 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 32.57 -3.53 84 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 35.06 -3.55 85 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 37.55 -3.65 85 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 40.04 -4.07 85 0 129 0
30MAR27 225.00 P 0.00 0.00 0.00 42.75 -4.26 85 0 78 0
30MAR27 230.00 P 0.00 0.00 0.00 45.64 -4.28 85 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 48.53 -4.30 85 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 51.42 -4.33 85 0 125 0
30MAR27 245.00 P 0.00 0.00 0.00 54.32 -4.63 85 0 492 0
30MAR27 250.00 P 0.00 0.00 0.00 57.24 -5.01 85 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 60.51 -5.04 85 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 63.80 -5.06 86 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 67.08 -5.08 86 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 70.37 -5.11 86 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 73.67 -5.33 86 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 76.98 -5.69 86 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 80.55 -5.78 86 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 84.20 -5.80 86 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 87.85 -5.83 86 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 91.51 -5.85 87 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 98.84 -6.09 87 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 106.43 -6.49 87 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 114.39 -6.53 88 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 122.37 -6.57 88 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 130.38 -6.81 88 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 138.62 -7.13 89 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 147.16 -7.16 89 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 155.72 -7.19 90 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 164.29 -7.24 90 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 172.89 -7.66 90 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 181.90 -7.68 91 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 190.93 -7.70 92 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 199.96 -7.74 93 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 209.02 -7.79 93 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 218.11 -8.10 94 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 227.51 -8.12 95 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 236.92 -8.14 96 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 246.34 -8.17 96 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 255.78 -8.20 97 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 258.96 -14.59 86 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 274.81 -8.45 99 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 279.05 -13.93 89 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 289.11 -13.61 91 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 299.20 -13.26 93 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 313.69 -8.54 103 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 323.45 -8.58 104 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 329.70 -12.26 98 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 339.89 -12.01 100 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 353.12 -8.74 108 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 360.36 -11.46 104 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 373.03 -8.77 110 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 379.96 -11.84 105 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 393.01 -8.81 113 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 403.03 -8.89 114 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 410.21 -11.82 109 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 420.02 -12.12 110 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 14.64 -2.00 82 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 15.51 -2.02 82 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 16.86 -1.57 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 17.76 -1.57 83 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 18.65 -1.58 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 18.98 -2.15 82 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.44 -1.62 83 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.34 -1.81 83 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 22.24 -2.00 83 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 23.26 -2.07 83 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 24.35 -2.07 83 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 24.69 -2.82 82 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 25.75 -2.86 82 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 26.81 -2.89 82 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 28.70 -2.10 83 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 28.93 -2.97 82 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 29.99 -3.10 82 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 31.98 -2.41 83 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 33.08 -2.60 83 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 34.30 -2.67 83 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 34.56 -3.71 82 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 36.89 -2.67 83 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 38.18 -2.68 83 0 0 0
29JUN27 200.00 P 46.05 46.05 46.05 39.47 -2.68 83 5 20 +5
29JUN27 205.00 P 0.00 0.00 0.00 42.05 -2.70 83 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 44.64 -2.79 83 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 47.24 -3.18 83 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 50.07 -3.34 83 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 53.06 -3.34 84 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 56.04 -3.36 84 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 59.03 -3.37 84 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 62.03 -3.39 84 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 65.03 -3.67 84 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 68.05 -4.03 84 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 71.41 -4.05 84 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 74.78 -4.06 84 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 78.15 -4.08 84 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 81.53 -4.09 84 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 84.91 -4.12 84 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 88.30 -4.25 85 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 91.70 -4.58 85 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 95.23 -4.79 85 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 98.96 -4.80 85 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 102.69 -4.81 85 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 110.16 -4.84 85 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 117.65 -4.88 85 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 125.17 -5.41 86 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 133.15 -5.54 86 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 141.26 -5.56 86 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 149.38 -5.59 87 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 157.52 -5.64 87 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 165.68 -6.11 87 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 174.21 -6.24 88 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 177.54 -11.59 82 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 191.53 -6.29 88 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 200.21 -6.33 89 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 202.83 -12.56 82 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 211.31 -13.19 82 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 226.72 -6.90 90 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 228.96 -13.79 82 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 244.96 -6.94 91 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 246.69 -14.38 82 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 263.25 -7.02 92 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 264.49 -15.18 82 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 274.81 -14.34 83 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 282.68 -15.96 82 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 300.64 -7.50 94 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 301.10 -16.56 82 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 319.64 -7.56 96 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 329.16 -7.60 96 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 338.70 -7.66 97 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 348.26 -7.86 98 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 357.93 -7.97 98 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 367.69 -7.99 99 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 373.03 -12.45 93 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 379.96 -15.33 89 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 397.04 -8.07 101 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 403.03 -11.92 96 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 416.68 -8.13 103 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 420.02 -14.71 94 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 14.64 -6.59 71 0 35 0
29SEP27 145.00 P 0.00 0.00 0.00 15.51 -6.64 71 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 16.86 -6.21 72 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 17.76 -6.39 72 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 18.65 -6.60 72 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 18.98 -7.37 71 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 20.44 -7.01 72 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 21.34 -7.21 72 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 22.24 -7.41 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 23.26 -7.49 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 24.35 -7.50 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 24.69 -8.27 71 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 25.75 -8.32 71 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 26.81 -8.45 71 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 28.70 -7.85 72 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 28.93 -8.92 71 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 29.99 -9.15 71 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 31.98 -8.46 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 33.08 -8.65 72 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 34.30 -10.02 72 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 34.56 -11.10 71 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 36.89 -10.11 73 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 38.18 -10.16 73 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 39.47 -10.21 73 0 85 0
29SEP27 205.00 P 0.00 0.00 0.00 42.05 -10.34 73 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 44.64 -10.81 73 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 47.24 -11.28 73 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 50.07 -11.52 73 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 53.06 -11.60 73 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 56.04 -11.70 73 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 59.03 -9.73 73 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 62.03 -11.89 73 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 65.03 -12.26 73 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 68.05 -12.68 74 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 71.41 -12.77 74 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 74.78 -12.85 74 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 78.15 -12.94 74 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 81.53 -13.02 74 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 84.91 -13.11 74 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 88.30 -13.20 74 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 91.70 -13.34 74 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 95.23 -13.60 74 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 98.96 -13.67 75 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 102.69 -13.74 75 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 110.16 -13.88 75 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 117.65 -14.02 75 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 125.17 -14.15 75 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 133.15 -14.14 76 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 141.26 -14.25 76 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 149.38 -14.35 76 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 157.52 -14.45 77 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 165.68 -14.56 77 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 174.21 -14.32 77 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 177.54 -19.55 72 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 191.53 -14.30 78 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 200.21 -14.38 78 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 202.83 -20.53 72 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 211.31 -20.83 72 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 226.72 -7.21 79 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 228.96 -13.79 72 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 244.96 -6.94 81 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 246.69 -14.38 72 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 263.25 -7.02 82 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 264.49 -15.18 72 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 274.81 -20.81 74 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 282.68 -22.18 73 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 300.64 -7.50 84 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 301.10 -16.56 73 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 319.64 -7.56 85 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 329.16 -7.60 85 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 338.70 -7.66 86 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 348.26 -7.86 87 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 357.93 -7.97 87 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 367.69 -7.99 88 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 373.03 -12.45 83 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 379.96 -15.33 80 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 397.04 -8.07 90 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 403.03 -11.92 86 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 416.68 -8.13 92 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 420.02 -14.71 83 0 0 0
TOTAL PUT 7,570 142,091 +3,789
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$ 15.140
29OCT26 10.00 C 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.67 -0.08 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.17 -0.12 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.64 -0.12 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.14 -0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.73 -0.09 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.28 -0.07 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.87 -0.06 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.49 -0.05 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.15 -0.06 46 0 0 0
29OCT26 15.00 C 0.83 0.87 0.83 0.88 -0.04 46 7 10 +4
29OCT26 15.50 C 0.66 0.66 0.66 0.65 -0.06 46 1 16 +1
29OCT26 16.00 C 0.49 0.49 0.49 0.48 -0.05 47 3 30 0
29OCT26 16.50 C 0.36 0.36 0.36 0.35 -0.03 48 2 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 37 0
29OCT26 17.50 C 0.18 0.18 0.18 0.16 -0.03 47 4 91 +3
29OCT26 18.00 C 0.14 0.14 0.14 0.11 -0.02 47 1 42 -1
29OCT26 18.50 C 0.11 0.11 0.11 0.07 -0.02 47 1 96 +1
29OCT26 19.00 C 0.07 0.07 0.07 0.05 -0.01 48 1 50 +1
29OCT26 19.50 C 0.06 0.06 0.06 0.03 -0.01 48 1 19 0
29OCT26 20.00 C 0.04 0.04 0.04 0.02 -0.01 48 1 44 -1
29OCT26 21.00 C 0.02 0.02 0.02 0.01 0.00 50 1 37 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.67 -0.15 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.19 -0.16 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.73 -0.04 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.30 -0.07 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.88 -0.02 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.52 -0.04 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.16 -0.02 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.83 -0.07 48 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.53 -0.04 48 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.27 -0.04 48 0 0 0
27NOV26 15.50 C 0.99 1.01 0.99 1.04 -0.04 48 20 20 +20
27NOV26 16.00 C 0.81 0.81 0.81 0.86 -0.04 49 14 29 +14
27NOV26 16.50 C 0.00 0.00 0.00 0.70 -0.03 49 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 35 0
27NOV26 17.50 C 0.42 0.42 0.42 0.44 -0.04 49 1 17 +1
27NOV26 18.00 C 0.37 0.37 0.37 0.35 -0.03 49 1 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 -0.03 48 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.23 -0.07 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.77 -0.07 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 -0.07 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.88 -0.07 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.47 -0.07 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.08 -0.07 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.76 -0.04 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 -0.05 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.11 -0.06 48 0 9 0
30DEC26 14.50 C 0.00 0.00 0.00 1.82 -0.04 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.59 -0.04 48 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 -0.05 48 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.03 49 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 -0.03 49 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.04 49 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.04 49 0 20 0
30DEC26 18.00 C 0.64 0.64 0.64 0.60 -0.04 49 1 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.04 49 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.03 49 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.03 49 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.02 49 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 24 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 50 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 50 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.83 - 43 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 4.38 - 42 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 3.99 - 45 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 3.60 - 46 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 3.25 - 47 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 2.91 - 47 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 2.64 - 49 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 2.35 - 49 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 2.08 - 49 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 1.84 - 49 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 1.62 - 49 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 1.42 - 49 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 1.24 - 49 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 1.08 - 49 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.94 - 49 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.81 - 49 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.70 - 49 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.61 - 49 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 0.54 - 50 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 5.45 -0.19 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.03 -0.19 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.66 -0.12 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.29 -0.14 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.93 -0.07 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.60 -0.07 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.28 -0.05 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.99 -0.06 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 -0.02 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.50 -0.04 49 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 2.27 -0.04 49 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 -0.05 49 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 -0.04 50 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.70 -0.04 50 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 -0.04 50 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 -0.04 50 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.24 -0.05 50 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 -0.04 50 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.00 -0.04 50 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 0.90 -0.03 50 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.80 -0.04 50 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.64 -0.03 50 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 -0.03 50 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 -0.02 50 0 62 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 -0.03 49 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.72 -0.11 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.34 -0.08 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.97 -0.08 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.63 -0.06 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.27 -0.08 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.97 -0.05 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.68 -0.05 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.41 -0.03 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.21 +0.03 52 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.97 +0.04 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.71 +0.01 51 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.54 +0.05 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.33 +0.04 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.16 +0.05 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.99 +0.05 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.82 +0.04 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.68 +0.04 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.55 +0.04 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.42 +0.04 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.31 +0.04 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.21 +0.04 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.99 +0.01 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.87 +0.04 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 +0.03 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.62 +0.03 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.45 +0.03 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.37 +0.02 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.27 +0.02 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.52 -0.10 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.19 -0.08 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.87 -0.08 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.57 -0.06 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.25 -0.09 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.02 -0.04 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.78 -0.02 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.56 0.00 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.34 +0.02 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.13 +0.02 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.94 +0.02 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.74 +0.02 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.57 +0.02 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.41 +0.02 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.25 +0.02 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.10 +0.02 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.97 +0.02 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.85 +0.02 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.73 +0.02 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.61 +0.02 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.42 +0.02 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.24 +0.02 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.09 +0.01 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.96 +0.02 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
TOTAL CALL 60 7,076 +44
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 51 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 30 0
29OCT26 13.00 P 0.13 0.14 0.13 0.11 -0.03 46 3 45 +1
29OCT26 13.50 P 0.24 0.24 0.22 0.20 -0.03 47 11 36 -8
29OCT26 14.00 P 0.00 0.00 0.00 0.31 -0.06 46 0 297 0
29OCT26 14.50 P 0.54 0.54 0.54 0.50 -0.04 47 19 69 +19
29OCT26 15.00 P 0.78 0.78 0.77 0.72 -0.05 47 10 52 0
29OCT26 15.50 P 0.00 0.00 0.00 0.98 -0.06 46 0 101 0
29OCT26 16.00 P 0.00 0.00 0.00 1.31 -0.01 47 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 1.66 -0.04 46 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 2.06 -0.10 47 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.49 -0.05 47 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 3.01 +0.02 55 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.49 +0.05 59 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.97 +0.04 62 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.41 0.00 58 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.88 +0.01 55 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.94 +0.07 76 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.94 +0.07 84 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.94 +0.07 92 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.94 +0.07 99 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.94 +0.07 106 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.94 +0.07 112 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.94 +0.07 118 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 0.00 49 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
27NOV26 11.50 P 0.10 0.10 0.10 0.09 -0.01 49 1 8 +1
27NOV26 12.00 P 0.16 0.16 0.16 0.14 -0.02 48 2 49 +2
27NOV26 12.50 P 0.00 0.00 0.00 0.22 -0.02 48 0 15 0
27NOV26 13.00 P 0.35 0.35 0.35 0.32 -0.03 48 1 43 +1
27NOV26 13.50 P 0.00 0.00 0.00 0.45 -0.04 48 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.61 -0.05 48 0 41 0
27NOV26 14.50 P 0.00 0.00 0.00 0.82 -0.04 48 0 38 0
27NOV26 15.00 P 1.08 1.08 1.08 1.06 -0.04 48 11 24 +11
27NOV26 15.50 P 0.00 0.00 0.00 1.33 -0.05 48 0 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.64 -0.06 48 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 1.98 -0.10 48 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.33 -0.06 48 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.79 +0.06 51 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.20 +0.05 52 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.63 +0.01 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.09 -0.02 54 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.51 0.00 53 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.01 0.00 56 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.98 +0.02 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.95 +0.07 63 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.94 +0.07 68 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.94 +0.07 73 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.94 +0.07 78 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.94 +0.07 83 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.94 +0.07 87 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.02 49 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.01 49 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.03 48 0 16 0
30DEC26 13.00 P 0.54 0.54 0.54 0.51 -0.03 48 1 319 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.67 -0.04 48 0 59 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.02 48 0 52 0
30DEC26 14.50 P 1.11 1.11 1.11 1.08 -0.04 48 10 66 +10
30DEC26 15.00 P 0.00 0.00 0.00 1.33 -0.04 48 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.61 -0.04 48 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.90 -0.04 48 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 2.28 -0.03 50 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.63 +0.03 50 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.04 +0.03 51 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.43 +0.03 52 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.85 +0.03 53 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.24 0.00 52 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.68 +0.05 52 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 +0.09 55 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 6.06 +0.07 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.00 +0.10 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.96 +0.05 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.94 +0.06 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.94 +0.07 65 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.94 +0.07 69 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.94 +0.07 73 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.93 +0.06 75 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.93 +0.06 78 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.93 +0.06 81 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.93 +0.06 84 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.93 +0.06 87 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.93 +0.06 90 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.93 +0.06 93 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.16 - 49 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.23 - 50 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.31 - 49 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.42 - 49 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.54 - 49 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.69 - 49 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.87 - 49 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 1.08 - 49 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 1.30 - 49 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 1.56 - 49 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 1.84 - 49 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 2.17 - 50 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 2.50 - 50 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 2.85 - 51 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 3.22 - 51 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 3.61 - 52 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 4.01 - 52 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 4.40 - 52 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 4.83 - 52 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.23 0.00 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 0.00 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.03 48 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 -0.02 49 0 7 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 -0.03 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 -0.02 49 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 -0.02 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 -0.03 49 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.64 -0.04 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.91 -0.03 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 -0.04 49 0 600 0
30MAR27 16.00 P 0.00 0.00 0.00 2.49 -0.02 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.82 -0.01 49 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.21 +0.02 51 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.56 +0.01 51 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.91 0.00 51 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.31 +0.02 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.70 +0.04 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.11 +0.03 52 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.54 +0.04 53 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.39 +0.04 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.27 +0.04 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.18 +0.08 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.10 +0.10 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.04 +0.06 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.02 +0.11 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.99 +0.12 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.96 +0.09 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.93 +0.06 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.93 +0.06 63 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.93 +0.06 65 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.94 +0.07 68 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.94 +0.07 70 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.93 +0.06 72 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 +0.02 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 +0.02 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.75 +0.02 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.91 +0.01 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.09 +0.03 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.28 +0.03 50 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.49 +0.03 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.71 +0.03 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.96 +0.03 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.21 +0.03 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.49 +0.03 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.78 +0.04 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.07 +0.04 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.39 +0.03 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.72 +0.04 48 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.06 +0.05 48 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.43 +0.07 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.79 +0.07 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.17 +0.09 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.56 +0.09 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.96 +0.10 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.76 +0.09 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.60 +0.04 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.47 +0.14 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.35 +0.12 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.25 +0.11 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.17 +0.12 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.10 +0.16 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.04 +0.15 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.00 0.00 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.84 +0.01 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.18 +0.01 50 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 1.37 +0.01 50 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.59 +0.01 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.80 +0.01 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.04 +0.01 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.30 +0.01 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.56 +0.01 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.84 +0.01 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.13 +0.01 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.43 0.00 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.76 +0.01 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.12 +0.06 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.46 +0.07 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.82 +0.10 50 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.21 +0.12 50 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.55 +0.07 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.94 +0.12 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.32 +0.11 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.12 +0.13 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.94 +0.13 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.78 +0.13 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.63 +0.14 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.51 +0.15 49 0 0 0
TOTAL PUT 69 5,729 +38
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$ 3.465
29OCT26 2.20 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.30 +0.06 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 +0.05 26 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 +0.04 28 0 120 0
29OCT26 3.50 C 0.07 0.10 0.07 0.10 +0.03 28 23 248 +13
29OCT26 3.60 C 0.04 0.06 0.04 0.06 +0.02 28 155 259 +155
29OCT26 3.70 C 0.02 0.04 0.02 0.04 +0.01 30 306 334 +270
29OCT26 3.80 C 0.00 0.00 0.00 0.03 +0.01 33 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 +0.01 34 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 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 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.08 +0.07 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.98 +0.07 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.88 +0.07 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.78 +0.07 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.69 +0.07 35 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.59 +0.06 30 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.50 +0.06 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.34 +0.05 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.27 +0.05 30 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.21 +0.04 30 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.12 +0.03 30 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 +0.02 31 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 +0.02 32 0 3,352 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 +0.01 32 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 +0.07 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.10 +0.08 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.08 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 +0.07 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 +0.07 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 +0.07 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 +0.07 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 +0.07 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.06 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 +0.04 29 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 +0.04 31 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.03 31 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.03 31 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.03 32 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 +0.03 32 0 1,235 0
30DEC26 3.90 C 0.09 0.09 0.09 0.09 +0.03 32 12 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 +0.01 32 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 +0.01 32 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 C 0.02 0.02 0.02 0.01 0.00 35 4 4 +4
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
28JAN27 2.50 C 0.00 0.00 0.00 1.02 - 43 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.92 - 39 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.83 - 38 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.74 - 36 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.65 - 34 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 0.57 - 33 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.49 - 32 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.42 - 32 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.36 - 32 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.30 - 31 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.25 - 31 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.22 - 33 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.18 - 32 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.15 - 33 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.12 - 32 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.10 - 33 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.08 - 33 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 0.07 - 34 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 0.05 - 32 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.33 +0.08 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 +0.07 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.14 +0.08 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 +0.08 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.96 +0.07 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.87 +0.07 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 +0.06 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 +0.06 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.05 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 +0.06 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 +0.05 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.04 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.03 31 0 11 0
30MAR27 3.60 C 0.27 0.27 0.27 0.28 +0.04 32 205 210 +205
30MAR27 3.70 C 0.24 0.24 0.23 0.23 +0.03 31 131 273 +131
30MAR27 3.80 C 0.21 0.21 0.21 0.20 +0.03 31 96 333 0
30MAR27 3.90 C 0.18 0.18 0.18 0.17 +0.03 31 488 2,274 +488
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 2,208 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.02 31 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.01 31 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.02 32 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.01 31 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.36 +0.08 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.26 +0.07 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.17 +0.07 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.08 +0.07 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.99 +0.07 36 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 +0.06 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 +0.06 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 +0.06 33 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 +0.05 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 +0.06 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 +0.05 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 +0.05 31 40 40 +40
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.04 31 40 110 +40
29JUN27 3.60 C 0.00 0.00 0.00 0.33 +0.03 30 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 +0.04 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 +0.03 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.03 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.02 30 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.02 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.18 +0.07 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.10 +0.08 37 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.01 +0.07 35 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.93 +0.07 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.85 +0.06 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.71 +0.06 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.64 +0.06 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.57 +0.05 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.52 +0.05 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
29SEP27 3.90 C 0.28 0.28 0.27 0.27 +0.02 30 2 2 +2
29SEP27 4.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.18 +0.02 31 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 21 0
TOTAL CALL 1,502 24,433 +1,348
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 34 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 32 0 22 0
29OCT26 3.30 P 0.04 0.04 0.04 0.05 -0.01 30 40 141 +40
29OCT26 3.40 P 0.00 0.00 0.00 0.07 -0.04 26 0 275 0
29OCT26 3.50 P 0.13 0.13 0.13 0.13 -0.03 29 6 537 -6
29OCT26 3.60 P 0.00 0.00 0.00 0.20 -0.04 31 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.27 -0.06 30 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.36 -0.06 33 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.45 -0.07 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.55 -0.06 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.65 -0.06 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.75 -0.06 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.85 -0.06 54 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.95 -0.06 58 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.05 -0.06 62 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.15 -0.06 66 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 8 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 0.02 0.00 35 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 33 0 110 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 31 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.01 30 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 -0.02 30 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.14 -0.02 32 0 598 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 -0.04 32 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 -0.05 33 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.39 -0.06 32 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.48 -0.06 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.57 -0.06 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.66 -0.06 37 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.75 -0.07 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.85 -0.06 40 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.05 -0.06 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.15 -0.06 49 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 84 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 -0.01 31 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 32 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 32 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 32 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.02 31 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.01 32 0 296 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.02 32 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.03 32 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.04 33 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.05 31 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.05 34 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 -0.06 34 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 -0.06 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 -0.07 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 -0.06 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 -0.07 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 -0.07 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.06 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.25 -0.06 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.35 -0.06 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.45 -0.06 48 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.55 -0.06 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 -0.06 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.05 -0.06 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.30 -0.06 64 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.02 - 35 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.03 - 35 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.04 - 34 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.05 - 32 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.07 - 32 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.10 - 33 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.13 - 32 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.16 - 31 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.21 - 32 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.27 - 33 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.32 - 32 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.39 - 33 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.46 - 33 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.52 - 32 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.61 - 33 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.69 - 33 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.78 - 34 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.87 - 35 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 31 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.02 31 0 606 0
30MAR27 3.20 P 0.16 0.16 0.16 0.17 -0.02 32 300 494 +184
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.02 32 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.01 32 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.02 32 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 -0.03 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 -0.04 33 0 0 0
30MAR27 3.90 P 0.57 0.58 0.57 0.57 -0.04 32 400 400 +390
30MAR27 4.00 P 0.00 0.00 0.00 0.64 -0.05 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 -0.06 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.89 -0.06 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 -0.06 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 -0.06 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 -0.07 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.25 -0.06 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.35 -0.06 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 -0.06 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.55 -0.06 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 31 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 31 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.01 30 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.02 29 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.03 29 40 40 +40
29JUN27 3.50 P 0.00 0.00 0.00 0.36 -0.03 29 40 80 +40
29JUN27 3.60 P 0.00 0.00 0.00 0.42 -0.03 29 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 -0.05 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 -0.05 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 -0.05 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.09 -0.06 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.18 -0.06 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 -0.01 31 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.39 -0.03 32 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 -0.02 32 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 -0.05 31 0 18 0
29SEP27 3.90 P 0.70 0.70 0.70 0.71 -0.03 33 1 173 +1
29SEP27 4.00 P 0.00 0.00 0.00 0.77 -0.04 32 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.84 -0.05 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.92 -0.05 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.08 -0.06 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
TOTAL PUT 827 12,275 +689
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$ 32.400
29OCT26 21.00 C 0.00 0.00 0.00 11.48 -0.12 71 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.42 -0.17 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.42 -0.17 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.49 -0.11 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.42 -0.19 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.46 -0.14 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.46 -0.07 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.47 -0.06 20 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.47 -0.06 13 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.49 -0.07 15 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.58 -0.07 15 0 159 0
29OCT26 32.00 C 0.80 0.86 0.80 0.87 -0.03 16 51 261 +16
29OCT26 33.00 C 0.32 0.38 0.32 0.37 -0.04 16 158 947 +80
29OCT26 34.00 C 0.13 0.13 0.13 0.12 -0.03 15 23 413 +23
29OCT26 35.00 C 0.05 0.06 0.05 0.03 -0.01 15 80 633 +80
29OCT26 36.00 C 0.03 0.03 0.03 0.01 0.00 17 25 230 +25
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.57 -0.10 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.58 -0.10 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.59 -0.10 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.60 -0.09 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.53 -0.19 15 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.54 -0.06 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.57 -0.06 16 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.64 -0.07 16 0 15 0
27NOV26 31.00 C 1.72 1.72 1.72 1.82 -0.10 16 45 215 +30
27NOV26 32.00 C 0.00 0.00 0.00 1.17 -0.05 16 0 150 0
27NOV26 33.00 C 0.00 0.00 0.00 0.66 -0.05 16 0 179 0
27NOV26 34.00 C 0.00 0.00 0.00 0.33 -0.04 16 32 473 +32
27NOV26 35.00 C 0.18 0.18 0.18 0.15 -0.03 16 30 458 +30
27NOV26 36.00 C 0.11 0.11 0.11 0.06 -0.02 16 67 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 0.00 17 12 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 48 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.60 -0.13 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.61 -0.13 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.62 -0.13 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.64 -0.13 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.66 -0.12 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.68 -0.12 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.61 -0.22 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.65 -0.06 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.71 -0.06 16 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.85 -0.05 17 0 37 0
30DEC26 31.00 C 2.09 2.12 2.09 2.14 -0.02 18 60 281 +60
30DEC26 32.00 C 0.00 0.00 0.00 1.48 -0.01 17 0 243 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 -0.03 17 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.02 17 0 73 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.02 17 0 456 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.01 17 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 0.00 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 0.00 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
28JAN27 23.00 C 0.00 0.00 0.00 9.70 - 33 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 8.73 - 31 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 7.78 - 30 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 6.71 - 22 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 5.69 - 16 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 4.74 - 16 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 3.84 - 16 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 3.00 - 16 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 2.33 - 18 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 1.68 - 17 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 1.16 - 17 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 0.77 - 17 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 0.48 - 17 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 0.29 - 17 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 0.17 - 17 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 0.10 - 17 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 0.05 - 17 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 0.03 - 17 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 0.02 - 18 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 11.79 -0.13 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.80 -0.14 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.83 -0.14 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.89 -0.15 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.88 -0.19 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.92 -0.18 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.89 -0.25 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.99 -0.07 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.15 -0.06 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.37 -0.06 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.74 -0.04 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.13 -0.05 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.61 -0.05 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 -0.05 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.86 -0.04 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.60 -0.04 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.41 -0.03 17 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 -0.02 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.95 -0.15 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.99 +0.05 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.03 +0.06 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.15 -0.08 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.14 -0.10 26 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.16 -0.12 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.10 -0.24 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.24 -0.06 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.44 -0.05 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.70 -0.05 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.13 -0.04 19 0 2 0
29JUN27 32.00 C 2.40 2.40 2.40 2.45 -0.11 18 10 12 -10
29JUN27 33.00 C 0.00 0.00 0.00 2.01 -0.03 18 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.53 -0.07 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.21 -0.02 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.92 -0.01 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.68 -0.02 18 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.51 -0.01 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.37 -0.01 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.19 0.00 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.08 -0.15 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.15 -0.09 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.19 -0.08 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.26 -0.08 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.36 -0.08 21 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.35 -0.08 18 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.59 -0.07 18 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.01 -0.02 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.36 -0.02 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.79 -0.07 19 0 8 0
29SEP27 33.00 C 2.22 2.22 2.22 2.22 -0.14 18 3 3 +3
29SEP27 34.00 C 0.00 0.00 0.00 1.86 -0.07 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.51 -0.04 19 0 1 0
29SEP27 36.00 C 1.23 1.23 1.23 1.17 -0.09 18 1 6 0
29SEP27 37.00 C 0.00 0.00 0.00 0.96 -0.04 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.75 -0.05 18 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.59 -0.04 18 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.35 -0.03 18 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
TOTAL CALL 597 9,211 +369
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 214 0
29OCT26 30.00 P 0.05 0.05 0.04 0.03 0.00 17 65 471 +45
29OCT26 31.00 P 0.15 0.15 0.15 0.10 -0.02 15 64 519 +64
29OCT26 32.00 P 0.44 0.44 0.36 0.38 +0.02 16 108 882 +84
29OCT26 33.00 P 0.00 0.00 0.00 0.86 -0.01 14 0 862 0
29OCT26 34.00 P 0.00 0.00 0.00 1.66 +0.04 15 0 503 0
29OCT26 35.00 P 0.00 0.00 0.00 2.60 +0.06 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.62 +0.08 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.60 +0.06 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.62 +0.08 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.64 +0.10 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 0.00 17 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.11 0.00 16 0 462 0
27NOV26 31.00 P 0.00 0.00 0.00 0.26 -0.03 15 0 886 0
27NOV26 32.00 P 0.66 0.66 0.66 0.58 -0.03 16 15 511 +15
27NOV26 33.00 P 0.00 0.00 0.00 1.07 -0.02 15 0 500 0
27NOV26 34.00 P 0.00 0.00 0.00 1.80 +0.02 16 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.65 +0.05 16 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.60 +0.06 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.62 +0.08 32 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.60 +0.06 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.62 +0.08 37 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.64 +0.10 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 0.00 17 0 285 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 0.00 17 0 218 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 +0.01 17 0 189 0
30DEC26 31.00 P 0.00 0.00 0.00 0.44 -0.01 16 0 382 0
30DEC26 32.00 P 0.00 0.00 0.00 0.79 -0.02 16 0 251 0
30DEC26 33.00 P 0.00 0.00 0.00 1.27 0.00 16 0 72 0
30DEC26 34.00 P 2.03 2.03 2.03 1.91 -0.02 15 15 245 +15
30DEC26 35.00 P 0.00 0.00 0.00 2.75 +0.05 16 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.63 +0.05 16 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 +0.06 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.62 +0.08 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.60 +0.06 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.62 +0.08 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.64 +0.10 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.60 +0.06 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.60 +0.06 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.60 +0.06 0 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 0.03 - 17 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 0.07 - 17 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.16 - 17 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 0.32 - 17 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.55 - 16 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.91 - 16 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 1.39 - 16 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 2.01 - 15 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 2.82 - 16 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 3.67 - 16 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 4.61 - 17 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 5.60 - 0 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 6.60 - 0 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 7.62 - 25 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 8.60 - 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 23 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 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 0.00 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 0.00 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.33 -0.01 17 0 271 0
30MAR27 30.00 P 0.00 0.00 0.00 0.52 -0.02 17 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 0.00 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.20 0.00 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.73 +0.04 17 0 157 0
30MAR27 34.00 P 3.06 3.06 2.32 2.33 +0.01 17 4 127 +2
30MAR27 35.00 P 0.00 0.00 0.00 3.03 +0.02 17 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.82 +0.03 17 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.68 +0.04 17 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.61 +0.05 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.65 +0.11 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.64 +0.10 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.62 +0.08 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.64 +0.10 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.64 +0.10 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.64 +0.10 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.64 +0.10 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.61 +0.07 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 0.00 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 0.00 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 0.00 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.32 +0.01 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.48 0.00 18 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.71 0.00 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.01 +0.02 18 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.39 +0.02 17 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.85 +0.03 17 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.38 +0.04 17 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.07 +0.05 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.75 +0.05 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.49 +0.05 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.28 +0.05 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.11 +0.05 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.94 +0.19 17 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.88 +0.24 18 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.80 +0.25 18 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.73 +0.06 18 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.68 +0.06 18 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.07 0.00 19 0 11 0
29SEP27 24.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.49 -0.01 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.71 -0.01 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.95 -0.02 18 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.30 +0.01 18 0 29 0
29SEP27 31.00 P 0.00 0.00 0.00 1.68 0.00 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.15 -0.02 18 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.68 +0.02 18 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.27 +0.01 18 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.94 +0.01 18 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.72 +0.01 18 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.49 +0.02 18 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.33 +0.06 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.14 +0.16 18 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.01 +0.17 18 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.90 +0.18 18 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.80 +0.13 18 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.71 +0.09 17 0 0 0
TOTAL PUT 271 10,292 +225
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$ 3.815
02OCT26 2.70 C 0.00 0.00 0.00 1.12 +0.04 232 0 0 0
02OCT26 2.75 C 0.00 0.00 0.00 1.07 +0.04 221 0 0 0
02OCT26 2.80 C 0.00 0.00 0.00 1.02 +0.04 210 0 0 0
02OCT26 2.85 C 0.00 0.00 0.00 0.97 +0.04 200 0 0 0
02OCT26 2.90 C 0.00 0.00 0.00 0.92 +0.04 190 0 0 0
02OCT26 2.95 C 0.00 0.00 0.00 0.87 +0.04 179 0 0 0
02OCT26 3.00 C 0.00 0.00 0.00 0.82 +0.04 169 0 0 0
02OCT26 3.05 C 0.00 0.00 0.00 0.77 +0.04 159 0 0 0
02OCT26 3.10 C 0.00 0.00 0.00 0.72 +0.04 149 0 0 0
02OCT26 3.15 C 0.00 0.00 0.00 0.67 +0.04 139 0 0 0
02OCT26 3.20 C 0.00 0.00 0.00 0.62 +0.04 130 0 0 0
02OCT26 3.25 C 0.00 0.00 0.00 0.57 +0.04 120 0 0 0
02OCT26 3.30 C 0.00 0.00 0.00 0.52 +0.04 110 0 0 0
02OCT26 3.35 C 0.00 0.00 0.00 0.47 +0.04 101 0 0 0
02OCT26 3.40 C 0.00 0.00 0.00 0.42 +0.04 91 0 0 0
02OCT26 3.45 C 0.00 0.00 0.00 0.37 +0.04 81 0 0 0
02OCT26 3.50 C 0.00 0.00 0.00 0.32 +0.04 72 0 0 0
02OCT26 3.55 C 0.00 0.00 0.00 0.27 +0.03 62 0 0 0
02OCT26 3.60 C 0.00 0.00 0.00 0.22 +0.02 52 0 200 0
02OCT26 3.65 C 0.00 0.00 0.00 0.18 +0.02 60 0 50 0
02OCT26 3.70 C 0.00 0.00 0.00 0.13 0.00 48 0 195 0
02OCT26 3.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 100 0
02OCT26 3.80 C 0.00 0.00 0.00 0.06 -0.01 46 0 150 0
02OCT26 3.85 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
02OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.01 55 0 15 0
02OCT26 3.95 C 0.00 0.00 0.00 0.02 0.00 58 0 100 0
02OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 4.05 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
02OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
02OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
02OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
02OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
02OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
02OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
09OCT26 2.70 C 0.00 0.00 0.00 1.12 +0.04 103 0 0 0
09OCT26 2.75 C 0.00 0.00 0.00 1.07 +0.04 98 0 0 0
09OCT26 2.80 C 0.00 0.00 0.00 1.02 +0.04 93 0 0 0
09OCT26 2.85 C 0.00 0.00 0.00 0.97 +0.04 88 0 0 0
09OCT26 2.90 C 0.00 0.00 0.00 0.92 +0.04 83 0 0 0
09OCT26 2.95 C 0.00 0.00 0.00 0.87 +0.04 78 0 0 0
09OCT26 3.00 C 0.00 0.00 0.00 0.82 +0.04 74 0 0 0
09OCT26 3.05 C 0.00 0.00 0.00 0.77 +0.04 69 0 0 0
09OCT26 3.10 C 0.00 0.00 0.00 0.72 +0.04 65 0 0 0
09OCT26 3.15 C 0.00 0.00 0.00 0.67 +0.04 60 0 0 0
09OCT26 3.20 C 0.00 0.00 0.00 0.62 +0.04 56 0 0 0
09OCT26 3.25 C 0.00 0.00 0.00 0.57 +0.04 51 0 0 0
09OCT26 3.30 C 0.00 0.00 0.00 0.53 +0.04 65 0 0 0
09OCT26 3.35 C 0.00 0.00 0.00 0.48 +0.03 59 0 0 0
09OCT26 3.40 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
09OCT26 3.45 C 0.00 0.00 0.00 0.39 +0.03 58 0 0 0
09OCT26 3.50 C 0.00 0.00 0.00 0.35 +0.03 59 0 0 0
09OCT26 3.55 C 0.00 0.00 0.00 0.30 +0.02 53 0 0 0
09OCT26 3.60 C 0.00 0.00 0.00 0.27 +0.02 57 0 0 0
09OCT26 3.65 C 0.00 0.00 0.00 0.24 +0.02 60 0 0 0
09OCT26 3.70 C 0.00 0.00 0.00 0.20 +0.01 56 0 0 0
09OCT26 3.75 C 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 0.14 0.00 54 0 150 0
09OCT26 3.85 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
09OCT26 3.90 C 0.09 0.09 0.09 0.09 -0.01 52 20 20 +20
09OCT26 3.95 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.05 -0.01 55 0 150 0
09OCT26 4.10 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.03 -0.01 54 0 100 0
09OCT26 4.20 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 45 0
09OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.01 - 81 0 0 -
09OCT26 4.80 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 1.03 +0.05 61 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.94 +0.04 65 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.84 +0.04 58 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.75 +0.04 58 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.67 +0.04 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.58 +0.03 57 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.50 +0.02 56 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.43 +0.02 56 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.37 +0.02 58 0 150 0
29OCT26 3.70 C 0.28 0.28 0.28 0.32 +0.02 60 150 150 +150
29OCT26 3.80 C 0.00 0.00 0.00 0.26 0.00 58 0 180 0
29OCT26 3.90 C 0.00 0.00 0.00 0.22 +0.01 59 0 15 0
29OCT26 4.00 C 0.16 0.16 0.16 0.18 0.00 58 130 160 0
29OCT26 4.10 C 0.00 0.00 0.00 0.14 0.00 57 0 2 0
29OCT26 4.20 C 0.00 0.00 0.00 0.11 -0.01 56 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 0.00 60 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 0.00 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 -0.01 60 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.01 60 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.01 58 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
27NOV26 2.80 C 0.00 0.00 0.00 1.06 +0.02 58 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.98 +0.04 61 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.90 +0.04 62 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.81 +0.03 58 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.74 +0.02 60 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.66 +0.01 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.59 +0.01 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.53 +0.01 58 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.48 +0.02 59 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.43 +0.02 60 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.38 +0.02 60 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.33 +0.01 59 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.29 +0.01 59 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.25 0.00 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.22 0.00 59 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.19 0.00 58 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 +0.01 61 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.15 0.00 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 0.00 60 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 0.00 62 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 0.00 61 0 735 0
27NOV26 4.90 C 0.09 0.09 0.09 0.09 0.00 62 20 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 0.00 62 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 0.00 61 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 0.00 63 0 150 0
27NOV26 5.75 C 0.03 0.03 0.03 0.03 0.00 64 150 150 +100
27NOV26 6.00 C 0.00 0.00 0.00 0.02 0.00 64 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.11 +0.03 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.03 +0.03 60 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 +0.02 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 +0.01 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 +0.01 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.74 +0.01 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.67 -0.01 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 0.00 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 +0.02 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 +0.02 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.02 59 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.02 59 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 +0.01 58 0 31 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 +0.01 59 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 +0.01 58 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 0.00 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 0.00 58 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 0.00 59 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 0.00 60 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 0.00 60 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 0.00 60 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 0.00 59 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 0.00 60 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 59 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 0.00 60 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.01 62 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 62 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 1.08 - 61 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 1.00 - 59 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.93 - 59 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.86 - 58 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.79 - 57 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.73 - 57 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.68 - 58 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.63 - 58 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.59 - 60 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.54 - 59 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.50 - 59 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.46 - 59 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 0.42 - 59 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 0.39 - 60 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 0.36 - 60 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 0.33 - 60 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 0.30 - 59 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 0.27 - 59 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 0.25 - 59 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.23 +0.02 60 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.16 +0.02 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 +0.02 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 +0.02 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.97 +0.02 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.91 +0.01 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 +0.02 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.01 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 +0.04 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 +0.02 59 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.67 +0.02 60 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 +0.01 59 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 +0.01 59 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 +0.01 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 +0.01 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 +0.01 59 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 +0.01 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 +0.01 60 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 0.00 60 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 0.00 60 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 0.00 60 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 0.00 60 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 0.00 60 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 0.00 60 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.01 59 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 0.00 59 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 0.00 60 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 0.00 60 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 0.00 60 0 165 0
29JUN27 2.80 C 0.00 0.00 0.00 1.32 +0.03 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.26 +0.03 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.20 +0.03 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.14 +0.03 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.09 +0.03 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.03 +0.02 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.98 +0.02 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.94 +0.03 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.89 +0.02 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.84 +0.02 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 +0.02 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 +0.02 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.73 +0.02 60 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.70 +0.02 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.67 +0.03 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.63 +0.02 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.60 +0.01 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 +0.02 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.55 +0.02 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.51 +0.02 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.48 0.00 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.46 +0.01 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.44 +0.01 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.40 +0.03 61 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 +0.02 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 +0.01 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 +0.01 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 +0.01 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 +0.01 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 0.00 60 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.01 60 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.41 +0.03 61 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.35 +0.03 61 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.30 +0.03 61 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.24 +0.02 60 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.19 +0.02 60 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.14 +0.02 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.10 +0.02 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.06 +0.05 61 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.99 +0.02 59 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.95 +0.02 59 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.91 +0.02 59 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.88 +0.02 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.84 +0.02 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.81 +0.02 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.78 +0.02 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.75 +0.02 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.72 +0.02 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.69 +0.01 60 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.67 +0.01 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.65 +0.01 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.62 0.00 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.60 +0.02 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.58 +0.01 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.52 0.00 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.47 +0.01 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.43 +0.01 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.39 0.00 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.35 +0.01 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.32 0.00 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.29 0.00 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.26 0.00 60 0 0 0
TOTAL CALL 470 8,094 +270
02OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
02OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
02OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
02OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
02OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
02OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
02OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
02OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
02OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 141 0 180 0
02OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
02OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
02OCT26 3.55 P 0.00 0.00 0.00 0.01 0.00 76 0 300 0
02OCT26 3.60 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
02OCT26 3.65 P 0.00 0.00 0.00 0.01 -0.03 53 0 237 0
02OCT26 3.70 P 0.00 0.00 0.00 0.02 -0.03 55 0 2 0
02OCT26 3.75 P 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
02OCT26 3.80 P 0.00 0.00 0.00 0.05 -0.05 50 0 152 0
02OCT26 3.85 P 0.00 0.00 0.00 0.08 -0.05 54 0 15 0
02OCT26 3.90 P 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.15 -0.05 52 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.20 -0.04 64 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.24 -0.05 56 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.29 -0.04 64 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.34 -0.04 72 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.39 -0.04 81 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.44 -0.04 88 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.49 -0.04 95 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.54 -0.03 103 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.59 -0.03 110 0 0 0
02OCT26 4.45 P 0.00 0.00 0.00 0.64 -0.03 117 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.69 -0.03 124 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.74 -0.03 131 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.79 -0.03 137 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.84 -0.03 143 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.89 -0.03 150 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.94 -0.03 156 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.99 -0.03 162 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 1.04 -0.03 168 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 1.09 -0.03 174 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 1.14 -0.03 180 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 1.19 -0.03 185 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 1.29 -0.03 197 0 0 0
02OCT26 5.20 P 0.00 0.00 0.00 1.39 -0.03 208 0 0 0
09OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
09OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 3.35 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
09OCT26 3.45 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
09OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
09OCT26 3.55 P 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
09OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.02 56 0 10 0
09OCT26 3.65 P 0.00 0.00 0.00 0.07 -0.02 58 0 0 0
09OCT26 3.70 P 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
09OCT26 3.75 P 0.00 0.00 0.00 0.11 -0.02 59 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.13 -0.03 58 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.16 -0.03 59 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.19 -0.03 60 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.22 -0.04 59 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.25 -0.04 57 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.29 -0.04 58 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.33 -0.03 59 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.37 -0.04 59 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.41 -0.05 57 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.45 -0.04 54 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.50 -0.05 58 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.55 -0.04 62 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.60 -0.03 66 0 0 0
09OCT26 4.45 P 0.00 0.00 0.00 0.64 -0.05 57 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.69 -0.05 61 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.74 -0.05 64 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.79 -0.04 67 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 0.84 -0.04 70 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 0.89 -0.04 73 0 0 0
09OCT26 4.75 P 0.00 0.00 0.00 0.94 - 76 0 0 -
09OCT26 4.80 P 0.00 0.00 0.00 0.99 - 79 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 -0.01 57 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 -0.01 60 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 -0.01 62 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 -0.01 58 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.11 -0.03 57 0 128 0
29OCT26 3.60 P 0.00 0.00 0.00 0.15 -0.03 58 0 56 0
29OCT26 3.70 P 0.00 0.00 0.00 0.19 -0.03 58 0 182 0
29OCT26 3.80 P 0.00 0.00 0.00 0.24 -0.03 58 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.28 -0.05 55 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.06 54 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.42 -0.05 58 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.50 -0.03 60 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.58 -0.04 61 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.66 -0.04 61 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.74 -0.04 60 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.82 -0.05 57 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.91 -0.05 57 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.01 -0.05 61 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.11 -0.04 65 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.19 -0.05 54 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.44 -0.03 62 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.69 -0.04 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.94 -0.03 76 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.19 -0.03 82 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.44 -0.03 89 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.69 -0.03 95 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.94 -0.03 100 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.19 -0.03 106 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.14 -0.02 60 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 -0.02 60 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 -0.02 60 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.30 -0.02 60 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.35 -0.03 60 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.40 -0.04 59 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.45 -0.05 58 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.52 -0.05 58 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.59 -0.04 59 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.66 -0.05 59 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.75 -0.03 62 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 -0.04 62 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.92 -0.02 64 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.00 -0.02 64 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.08 -0.04 63 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.16 -0.03 62 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.25 -0.04 63 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.48 -0.04 64 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.70 -0.04 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.94 -0.04 57 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.19 -0.03 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.44 -0.03 67 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.69 -0.03 71 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.94 -0.03 75 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.19 -0.03 79 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.01 61 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 -0.01 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 -0.02 59 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 -0.03 59 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.02 59 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.02 59 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 -0.03 59 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 -0.03 58 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 -0.05 58 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.61 -0.03 59 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 -0.02 61 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 -0.02 62 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 -0.03 61 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.91 -0.02 62 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 -0.03 62 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.06 -0.03 62 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 -0.03 62 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 -0.03 63 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.29 -0.05 59 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.52 -0.03 62 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 -0.06 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.97 -0.03 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.20 -0.04 58 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.44 -0.04 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.69 -0.03 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.94 -0.03 64 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.19 -0.03 67 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.13 - 60 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.16 - 60 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.19 - 60 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.23 - 61 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.27 - 61 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.31 - 61 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.35 - 60 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.40 - 61 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.45 - 60 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.50 - 60 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.56 - 60 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.61 - 59 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.67 - 59 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.74 - 60 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.81 - 60 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.88 - 60 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.96 - 61 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 1.03 - 60 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 1.11 - 61 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 -0.02 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 -0.02 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.03 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 -0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 0.00 60 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.01 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 -0.01 60 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 -0.01 60 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 -0.02 60 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.03 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 -0.02 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 -0.03 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 -0.03 59 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 -0.01 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 -0.01 61 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 -0.02 60 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 -0.01 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 -0.02 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 -0.02 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 -0.03 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.35 -0.03 60 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 -0.04 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.63 -0.03 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.84 -0.04 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.05 -0.04 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.28 -0.03 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.50 -0.04 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.74 -0.03 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.97 -0.04 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.21 -0.04 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 0.00 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 -0.01 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 0.00 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.38 -0.03 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 -0.02 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.47 -0.03 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.53 -0.02 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 -0.03 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 -0.04 58 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 -0.04 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 -0.02 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.81 -0.02 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 -0.03 60 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.92 -0.04 59 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 -0.03 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 -0.01 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 -0.02 60 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.20 -0.02 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 -0.02 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.35 -0.01 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.42 -0.02 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.49 -0.02 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.57 -0.02 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.76 -0.03 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.97 -0.02 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.17 -0.02 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.38 -0.03 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.60 -0.02 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.82 -0.03 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.05 -0.02 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.27 -0.03 60 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.37 -0.01 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.41 0.00 61 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.45 -0.02 61 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.51 -0.01 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.56 0.00 62 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 0.00 62 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.66 -0.02 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.72 0.00 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.77 -0.01 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.83 -0.01 62 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.89 0.00 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.95 -0.01 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.02 -0.02 62 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.08 +0.01 62 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.12 -0.05 61 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.19 -0.05 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.26 -0.02 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.33 -0.01 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.40 -0.01 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.47 -0.05 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.54 -0.06 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.62 -0.01 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.69 -0.06 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.88 -0.06 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.08 -0.06 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.28 -0.06 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.49 -0.06 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.70 -0.06 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.91 -0.03 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.13 -0.03 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.35 -0.03 61 0 0 0
TOTAL PUT 0 11,791 0
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$ 3.220
29OCT26 2.20 C 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.83 +0.08 54 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.73 +0.08 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.63 +0.08 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.53 +0.08 34 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.44 +0.07 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.36 +0.06 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.28 +0.05 39 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 +0.05 44 0 19 0
29OCT26 3.20 C 0.16 0.16 0.16 0.17 +0.03 43 7 29 0
29OCT26 3.30 C 0.08 0.11 0.08 0.13 +0.03 44 125 402 +117
29OCT26 3.40 C 0.09 0.09 0.09 0.10 +0.03 46 5 52 +5
29OCT26 3.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 113 0
29OCT26 3.60 C 0.06 0.06 0.06 0.05 +0.01 46 3 143 +3
29OCT26 3.70 C 0.04 0.06 0.04 0.03 0.00 44 35 353 +30
29OCT26 3.80 C 0.05 0.05 0.05 0.02 0.00 44 290 324 +160
29OCT26 3.90 C 0.04 0.04 0.04 0.01 0.00 42 4 486 +4
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 651 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29OCT26 4.20 C 0.03 0.03 0.03 0.01 0.00 54 400 7,593 +400
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 307 0
29OCT26 4.80 C 0.01 0.01 0.01 0.01 0.00 75 30 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 137 0 19 0
27NOV26 2.20 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.74 +0.07 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.65 +0.06 39 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.56 +0.07 38 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.49 +0.07 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.42 +0.06 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 +0.06 45 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 +0.04 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.25 +0.04 45 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
27NOV26 3.40 C 0.13 0.13 0.13 0.17 +0.03 46 50 51 +50
27NOV26 3.50 C 0.00 0.00 0.00 0.14 +0.03 46 0 1 0
27NOV26 3.60 C 0.09 0.11 0.09 0.11 +0.02 46 91 116 +91
27NOV26 3.70 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 +0.01 46 0 240 0
27NOV26 3.90 C 0.08 0.08 0.08 0.06 +0.02 48 50 52 0
27NOV26 4.00 C 0.07 0.07 0.07 0.05 +0.02 49 1 60 0
27NOV26 4.10 C 0.06 0.06 0.06 0.04 +0.02 49 54 54 +4
27NOV26 4.20 C 0.05 0.05 0.05 0.03 +0.02 48 1 13 +1
27NOV26 4.30 C 0.03 0.03 0.03 0.02 +0.01 47 15 15 +15
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30DEC26 2.20 C 0.00 0.00 0.00 1.04 +0.07 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 +0.08 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 +0.08 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 +0.07 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 +0.07 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.07 43 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 +0.06 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 +0.05 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 +0.06 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
30DEC26 3.20 C 0.31 0.31 0.31 0.31 +0.04 45 4 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 +0.03 45 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.04 47 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 +0.02 46 0 600 0
30DEC26 3.90 C 0.11 0.11 0.11 0.10 +0.01 46 60 660 +40
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 217 0
30DEC26 4.10 C 0.09 0.09 0.09 0.07 +0.01 46 101 101 +95
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 47 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 47 0 131 0
30DEC26 4.40 C 0.07 0.07 0.07 0.04 +0.01 46 20 113 -20
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 44 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 114 0
30DEC26 4.90 C 0.03 0.03 0.03 0.01 0.00 43 54 415 -54
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 190 0
28JAN27 2.20 C 0.00 0.00 0.00 1.07 - 49 0 0 -
28JAN27 2.30 C 0.00 0.00 0.00 0.98 - 48 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.90 - 49 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.81 - 46 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.73 - 46 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.66 - 46 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.58 - 44 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.52 - 45 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 0.47 - 46 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.41 - 45 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.36 - 45 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.32 - 46 0 0 -
28JAN27 3.40 C 0.26 0.26 0.26 0.29 - 47 4 4 -
28JAN27 3.50 C 0.00 0.00 0.00 0.25 - 47 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.22 - 47 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.19 - 47 0 0 -
28JAN27 3.80 C 0.00 0.00 0.00 0.16 - 46 0 0 -
28JAN27 3.90 C 0.00 0.00 0.00 0.14 - 46 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 0.12 - 46 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.11 +0.07 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 +0.07 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 +0.07 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.07 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 +0.06 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 +0.06 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 +0.06 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 +0.06 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 +0.06 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 +0.05 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.05 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 +0.05 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 +0.04 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 +0.03 49 0 9 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.03 48 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 +0.03 48 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 +0.02 48 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 +0.03 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.02 48 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 +0.02 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 +0.02 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR27 7.50 C 0.02 0.02 0.02 0.01 0.00 54 8 88 -8
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
29JUN27 2.20 C 0.00 0.00 0.00 1.13 +0.08 55 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.05 +0.08 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 +0.08 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 +0.07 51 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 +0.07 51 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 +0.07 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 +0.07 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 +0.07 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 +0.06 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 +0.05 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.05 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 +0.04 48 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
29JUN27 3.80 C 0.30 0.30 0.30 0.26 +0.03 47 14 0 -14
29JUN27 3.90 C 0.32 0.32 0.32 0.24 +0.04 48 20 10 -10
29JUN27 4.00 C 0.00 0.00 0.00 0.22 +0.04 48 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.04 48 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 +0.03 48 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 +0.03 48 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 +0.02 47 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.12 +0.02 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.10 +0.02 48 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.09 +0.02 48 0 15 0
29JUN27 5.00 C 0.13 0.13 0.13 0.08 +0.02 47 6 21 +6
29JUN27 5.25 C 0.00 0.00 0.00 0.07 +0.02 49 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 +0.01 46 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 243 0
29SEP27 2.20 C 0.00 0.00 0.00 1.15 +0.08 56 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.07 +0.08 54 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.99 +0.07 53 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.92 +0.08 52 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.85 +0.07 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.79 +0.07 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.73 +0.07 51 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.67 +0.06 50 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.62 +0.06 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.57 +0.05 49 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.53 +0.05 50 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.49 +0.05 49 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.45 +0.05 49 0 0 0
29SEP27 3.50 C 0.42 0.48 0.42 0.42 +0.05 49 30 50 +29
29SEP27 3.60 C 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.36 +0.04 49 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.28 +0.03 49 0 40 0
29SEP27 4.10 C 0.32 0.34 0.32 0.26 +0.03 48 2 2 +2
29SEP27 4.20 C 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.22 +0.02 48 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.19 +0.02 48 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29SEP27 4.70 C 0.23 0.23 0.23 0.16 +0.02 48 2 317 0
TOTAL CALL 1,486 26,246 +946
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 2.80 P 0.03 0.03 0.03 0.02 -0.02 42 50 66 +50
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.02 43 0 433 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 795 0
29OCT26 3.10 P 0.00 0.00 0.00 0.10 -0.04 43 0 148 0
29OCT26 3.20 P 0.16 0.16 0.15 0.15 -0.04 45 20 1,229 -10
29OCT26 3.30 P 0.00 0.00 0.00 0.21 -0.05 46 0 361 0
29OCT26 3.40 P 0.27 0.27 0.27 0.27 -0.07 45 20 104 +20
29OCT26 3.50 P 0.00 0.00 0.00 0.35 -0.07 48 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.43 -0.08 48 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 -0.08 51 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.61 -0.08 53 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.71 -0.08 58 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.81 -0.08 64 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 0.91 -0.08 68 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.01 -0.08 73 0 35 0
29OCT26 4.30 P 0.00 0.00 0.00 1.11 -0.07 78 0 832 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 -0.07 82 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.30 -0.08 80 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.40 -0.08 84 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.50 -0.07 87 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.60 -0.08 91 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.69 -0.08 85 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.79 -0.08 89 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 2.04 -0.08 97 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.29 -0.08 104 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.54 -0.09 111 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.79 -0.08 117 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.04 -0.08 123 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.30 -0.08 141 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.54 -0.08 135 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.78 -0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.04 -0.08 146 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.29 -0.08 151 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.30 P 0.01 0.01 0.01 0.01 0.00 50 45 45 +45
27NOV26 2.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV26 2.80 P 0.08 0.08 0.08 0.07 -0.02 46 50 92 +50
27NOV26 2.90 P 0.00 0.00 0.00 0.09 -0.03 44 0 92 0
27NOV26 3.00 P 0.12 0.12 0.12 0.13 -0.03 46 6 305 +6
27NOV26 3.10 P 0.00 0.00 0.00 0.17 -0.03 46 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.22 -0.04 46 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.28 -0.05 47 0 215 0
27NOV26 3.40 P 0.36 0.36 0.36 0.34 -0.06 47 20 884 -20
27NOV26 3.50 P 0.42 0.42 0.42 0.41 -0.06 47 5 441 +5
27NOV26 3.60 P 0.51 0.51 0.51 0.49 -0.06 49 10 40 -10
27NOV26 3.70 P 0.00 0.00 0.00 0.57 -0.07 50 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 -0.07 50 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.74 -0.08 52 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.83 -0.08 53 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.93 -0.08 57 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.02 -0.08 57 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.12 -0.07 61 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.22 -0.08 64 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.32 -0.06 67 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.41 -0.07 66 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.51 -0.07 69 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.61 -0.07 72 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.70 -0.07 70 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.80 -0.07 72 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.04 -0.08 72 0 18 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 48 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.01 47 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.02 46 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 159 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.03 47 0 62 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 -0.04 47 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.05 46 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 -0.04 47 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 -0.06 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.06 48 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 -0.07 48 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.06 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 -0.07 50 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.86 -0.08 50 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 -0.08 51 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.07 54 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 -0.08 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 -0.07 55 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 -0.08 58 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.42 -0.07 58 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 -0.08 60 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.61 -0.07 59 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.71 -0.08 62 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.81 -0.08 64 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.05 -0.07 65 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 -0.07 70 0 82 0
30DEC26 5.75 P 2.65 2.65 2.65 2.55 -0.08 74 3 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.80 -0.07 78 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.05 -0.07 82 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.30 -0.08 86 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.55 -0.07 90 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.80 -0.07 93 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.05 -0.07 96 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.30 -0.07 99 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.55 -0.07 103 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.80 -0.07 105 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.05 -0.07 108 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.30 -0.07 111 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.55 -0.07 114 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.80 -0.07 117 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.05 -0.07 119 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 - 49 0 0 -
28JAN27 2.30 P 0.00 0.00 0.00 0.04 - 49 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.05 - 47 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.07 - 47 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.09 - 47 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.12 - 47 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.14 - 45 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.18 - 46 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.22 - 46 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.27 - 47 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.32 - 47 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.37 - 46 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.44 - 47 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.50 - 47 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.58 - 49 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.65 - 48 0 0 -
28JAN27 3.80 P 0.00 0.00 0.00 0.73 - 49 0 0 -
28JAN27 3.90 P 0.00 0.00 0.00 0.81 - 49 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.89 - 50 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.02 49 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.02 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.03 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 -0.03 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.40 -0.04 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 -0.04 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 -0.05 47 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 -0.05 48 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 -0.06 48 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 -0.05 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.80 -0.06 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 -0.06 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 -0.06 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 -0.06 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 -0.07 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 -0.06 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.29 -0.07 51 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.38 -0.07 52 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 -0.07 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.56 -0.07 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.65 -0.07 53 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.74 -0.07 53 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.82 -0.08 51 0 143 0
30MAR27 5.25 P 0.00 0.00 0.00 2.07 -0.07 55 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.30 -0.08 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.55 -0.08 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.80 -0.07 60 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 -0.07 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 -0.08 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.55 -0.07 69 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.80 -0.07 71 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 4.05 -0.07 74 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.30 -0.07 76 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.55 -0.07 79 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.80 -0.07 81 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.05 -0.07 83 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.30 -0.07 85 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.55 -0.07 87 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.80 -0.07 89 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.05 -0.07 91 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.24 -0.02 46 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.33 -0.03 46 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.38 -0.03 45 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.43 -0.03 45 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.49 -0.03 45 0 69 0
29JUN27 3.10 P 0.00 0.00 0.00 0.55 -0.03 45 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 -0.04 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.67 -0.04 44 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.74 -0.04 44 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.81 -0.05 44 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.88 -0.05 44 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 0.95 -0.06 43 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.03 -0.05 43 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.11 -0.05 43 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 -0.05 43 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.27 -0.05 42 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.35 -0.06 42 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.43 -0.06 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.51 -0.07 39 0 20 0
29JUN27 4.50 P 1.60 1.60 1.60 1.60 -0.06 39 3 4 +3
29JUN27 4.60 P 0.00 0.00 0.00 1.69 -0.06 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.77 -0.07 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.86 -0.07 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.95 -0.07 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.04 -0.07 29 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.26 -0.07 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.49 -0.07 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.95 -0.08 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.42 -0.08 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.65 -0.08 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.89 -0.08 0 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.84 -0.08 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.07 -0.08 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.23 -0.01 48 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.26 -0.03 47 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.40 -0.03 47 0 27 0
29SEP27 2.80 P 0.00 0.00 0.00 0.45 -0.03 46 0 12 0
29SEP27 2.90 P 0.45 0.45 0.45 0.51 -0.03 47 10 21 -2
29SEP27 3.00 P 0.00 0.00 0.00 0.56 -0.04 46 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.62 -0.04 46 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.68 -0.04 46 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.75 -0.04 46 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.81 -0.05 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.88 -0.05 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.95 -0.05 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.02 -0.05 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.10 -0.05 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.17 -0.06 44 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.25 -0.05 44 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.33 -0.05 44 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.41 -0.05 44 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.49 -0.06 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.57 -0.06 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.65 -0.06 42 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.73 -0.07 41 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.82 -0.06 41 0 0 0
TOTAL PUT 242 13,343 +137
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$ 45.020
29OCT26 34.00 C 0.00 0.00 0.00 11.10 -0.14 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.10 -0.26 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.11 -0.36 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.11 -0.15 24 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.12 -0.16 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.15 -0.17 27 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.20 -0.18 27 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.28 -0.21 27 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.43 -0.23 27 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 2.66 -0.33 27 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.00 -0.31 27 0 65 0
29OCT26 45.00 C 1.76 1.88 1.58 1.48 -0.25 28 136 269 +38
29OCT26 46.00 C 1.30 1.34 1.13 1.03 -0.23 27 36 443 +15
29OCT26 47.00 C 0.97 1.00 0.81 0.68 -0.16 27 34 247 -16
29OCT26 48.00 C 0.72 0.72 0.54 0.44 -0.17 27 5 227 +3
29OCT26 49.00 C 0.00 0.00 0.00 0.27 -0.13 27 0 349 0
29OCT26 50.00 C 0.00 0.00 0.00 0.16 -0.10 27 0 145 0
29OCT26 52.50 C 0.13 0.13 0.10 0.04 -0.04 27 7 141 +7
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 82 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.32 -0.22 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.17 -0.42 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.22 -0.19 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.31 -0.20 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.43 -0.23 31 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.61 -0.24 31 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 3.86 -0.26 31 0 28 0
27NOV26 43.00 C 0.00 0.00 0.00 3.19 -0.26 31 0 27 0
27NOV26 44.00 C 0.00 0.00 0.00 2.59 -0.36 31 0 22 0
27NOV26 45.00 C 2.46 2.50 2.46 2.05 -0.37 31 44 112 +16
27NOV26 46.00 C 1.93 1.93 1.93 1.70 -0.26 32 13 170 0
27NOV26 47.00 C 1.40 1.40 1.40 1.32 -0.24 32 3 100 +3
27NOV26 48.00 C 0.00 0.00 0.00 1.02 -0.22 32 0 123 0
27NOV26 49.00 C 0.00 0.00 0.00 0.77 -0.21 32 0 176 0
27NOV26 50.00 C 0.00 0.00 0.00 0.58 -0.18 32 0 237 0
27NOV26 52.50 C 0.46 0.46 0.40 0.27 -0.12 31 44 272 +44
27NOV26 55.00 C 0.00 0.00 0.00 0.12 -0.07 31 0 174 0
27NOV26 57.50 C 0.15 0.15 0.15 0.05 -0.04 32 1 80 -1
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.30 -0.13 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.34 -0.14 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.39 -0.16 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.28 -0.43 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.39 -0.19 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.55 -0.20 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.75 -0.21 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.03 -0.21 33 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.36 -0.22 33 0 28 0
30DEC26 43.00 C 0.00 0.00 0.00 3.76 -0.21 33 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 3.29 -0.24 34 0 41 0
30DEC26 45.00 C 2.89 2.89 2.89 2.80 -0.23 34 60 60 +35
30DEC26 46.00 C 2.64 2.64 2.43 2.38 -0.20 34 39 39 +21
30DEC26 47.00 C 2.06 2.06 2.05 2.00 -0.20 33 17 133 +17
30DEC26 48.00 C 0.00 0.00 0.00 1.68 -0.18 33 0 64 0
30DEC26 49.00 C 0.00 0.00 0.00 1.39 -0.17 33 0 106 0
30DEC26 50.00 C 1.24 1.24 1.24 1.15 -0.16 33 1 219 0
30DEC26 52.50 C 0.83 0.83 0.83 0.69 -0.12 33 15 149 -8
30DEC26 55.00 C 0.60 0.61 0.55 0.41 -0.08 33 322 1,314 +264
30DEC26 57.50 C 0.40 0.40 0.37 0.23 -0.06 33 30 46 +21
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
28JAN27 36.00 C 0.00 0.00 0.00 9.49 - 38 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 8.62 - 37 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 7.63 - 34 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 6.85 - 34 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 6.13 - 34 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 5.45 - 34 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 4.84 - 34 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 4.28 - 34 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 3.83 - 35 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 3.37 - 34 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 2.95 - 35 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 2.57 - 34 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 2.22 - 34 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 1.92 - 34 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 1.65 - 34 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 1.11 - 34 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.73 - 34 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.47 - 34 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.29 - 34 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 11.65 -0.27 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.85 -0.21 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.04 -0.16 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.27 -0.16 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.39 +0.13 36 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 7.73 -0.27 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.08 -0.03 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.50 -0.02 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 5.92 -0.02 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 5.39 -0.19 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.87 -0.19 36 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.42 -0.17 36 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 4.05 -0.10 36 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 3.77 +0.02 37 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 3.41 +0.02 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.93 -0.09 36 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 2.68 -0.05 36 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 2.03 -0.04 36 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.57 +0.02 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.18 +0.04 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 0.00 36 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 +0.01 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 +0.02 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.46 -0.17 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.70 -0.17 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.96 -0.18 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.25 -0.18 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 9.59 -0.17 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 8.92 -0.18 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.33 -0.18 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.52 -0.17 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.98 -0.38 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.68 -0.17 37 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.17 -0.17 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.73 -0.16 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.30 -0.16 37 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 4.87 -0.16 37 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 4.51 -0.15 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.16 -0.15 36 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.81 -0.15 36 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 3.10 -0.14 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 2.51 -0.12 36 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.01 -0.10 36 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.60 -0.10 36 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 1.28 -0.09 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.01 -0.04 36 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.80 -0.05 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.64 -0.03 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 -0.05 36 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 20 0
29SEP27 36.00 C 0.00 0.00 0.00 11.69 -0.17 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.06 -0.17 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.43 -0.17 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.88 -0.16 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.04 -0.16 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.50 -0.16 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.04 -0.15 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.80 +0.07 38 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 7.10 -0.16 36 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 6.70 -0.15 36 0 24 0
29SEP27 46.00 C 5.90 5.90 5.90 6.50 +0.04 38 1 1 +1
29SEP27 47.00 C 0.00 0.00 0.00 5.92 -0.15 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 5.55 -0.14 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.23 -0.14 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.91 -0.14 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.18 -0.12 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.54 -0.13 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.02 -0.11 37 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 2.53 -0.11 37 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.16 -0.10 37 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 1.81 -0.15 37 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 1.55 -0.13 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.32 -0.08 38 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.13 -0.07 38 0 9 0
TOTAL CALL 808 11,548 +460
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 20 0
29OCT26 40.00 P 0.14 0.14 0.14 0.09 -0.04 27 13 61 +13
29OCT26 41.00 P 0.23 0.23 0.22 0.17 -0.07 27 20 98 +20
29OCT26 42.00 P 0.36 0.36 0.36 0.32 -0.09 27 2 148 +2
29OCT26 43.00 P 0.60 0.60 0.59 0.56 -0.10 27 5 88 +2
29OCT26 44.00 P 1.05 1.05 0.90 0.86 -0.09 26 8 240 -1
29OCT26 45.00 P 1.70 1.70 1.31 1.28 -0.10 26 21 240 -1
29OCT26 46.00 P 1.91 1.91 1.91 1.83 -0.14 26 5 212 -5
29OCT26 47.00 P 0.00 0.00 0.00 2.55 -0.05 27 0 248 0
29OCT26 48.00 P 0.00 0.00 0.00 3.31 -0.03 27 0 137 0
29OCT26 49.00 P 3.75 3.75 3.75 4.19 +0.05 28 2 80 -2
29OCT26 50.00 P 0.00 0.00 0.00 5.06 +0.06 27 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 7.48 +0.12 0 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 9.98 +0.14 0 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 12.48 +0.14 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.98 +0.14 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.48 +0.14 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.98 +0.14 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.48 +0.14 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.98 +0.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.48 +0.14 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.28 -0.08 31 0 25 0
27NOV26 39.00 P 0.51 0.51 0.51 0.43 -0.09 32 1 32 0
27NOV26 40.00 P 0.00 0.00 0.00 0.63 -0.11 32 0 35 0
27NOV26 41.00 P 0.92 0.92 0.91 0.89 -0.12 32 4 35 +4
27NOV26 42.00 P 0.00 0.00 0.00 1.19 -0.14 31 0 47 0
27NOV26 43.00 P 1.60 1.60 1.59 1.61 -0.11 32 19 81 +17
27NOV26 44.00 P 2.16 2.16 1.97 1.98 -0.19 30 52 140 +5
27NOV26 45.00 P 2.50 2.60 2.45 2.50 -0.13 30 100 213 +74
27NOV26 46.00 P 3.21 3.30 3.01 3.09 -0.14 30 200 244 +170
27NOV26 47.00 P 0.00 0.00 0.00 3.86 -0.02 31 0 104 0
27NOV26 48.00 P 0.00 0.00 0.00 4.58 -0.06 31 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 5.36 -0.04 31 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 6.19 -0.01 31 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 8.40 +0.04 31 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 10.70 +0.05 26 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 13.11 +0.15 0 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 15.56 +0.17 0 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 18.02 +0.07 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.64 +0.15 33 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.13 +0.15 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.62 +0.14 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 28.12 +0.15 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 -0.04 33 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.05 33 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.65 -0.05 33 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 -0.06 33 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.10 -0.10 33 0 20 0
30DEC26 41.00 P 1.40 1.40 1.40 1.40 -0.11 33 1 16 0
30DEC26 42.00 P 1.80 1.80 1.80 1.76 -0.07 32 1 80 +1
30DEC26 43.00 P 0.00 0.00 0.00 2.17 -0.08 32 0 1,120 0
30DEC26 44.00 P 0.00 0.00 0.00 2.65 -0.07 32 0 35 0
30DEC26 45.00 P 3.08 3.17 3.08 3.17 -0.04 32 49 128 -17
30DEC26 46.00 P 3.75 3.76 3.75 3.76 -0.01 32 6 66 -6
30DEC26 47.00 P 0.00 0.00 0.00 4.42 +0.02 32 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 5.15 -0.02 33 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 5.87 -0.02 33 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.64 -0.01 33 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 8.46 -0.22 28 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 10.90 +0.11 31 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.23 +0.14 29 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 15.62 +0.07 0 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 18.06 +0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.64 +0.15 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.13 +0.14 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.62 +0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.12 +0.15 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.61 +0.15 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.10 +0.15 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.59 +0.15 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.09 +0.15 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.58 +0.15 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.07 +0.15 0 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.56 - 34 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.75 - 34 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.94 - 34 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 1.19 - 34 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 1.47 - 33 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 1.80 - 33 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 2.18 - 33 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 2.61 - 33 0 0 -
28JAN27 44.00 P 3.10 3.10 3.10 3.10 - 33 1 1 -
28JAN27 45.00 P 0.00 0.00 0.00 3.65 - 33 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 4.23 - 33 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 4.85 - 33 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 5.58 - 34 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 6.29 - 34 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 6.82 - 31 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 8.94 - 33 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 11.09 - 32 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 13.35 - 31 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 15.70 - 29 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.70 +0.02 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.89 +0.02 36 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.09 +0.01 36 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.34 +0.02 36 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.61 +0.04 36 0 11 0
30MAR27 39.00 P 0.00 0.00 0.00 1.93 +0.07 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.27 +0.08 35 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.67 +0.10 35 0 23 0
30MAR27 42.00 P 2.93 2.93 2.93 3.07 +0.10 35 1 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.54 +0.12 35 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 4.04 +0.13 35 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.56 +0.13 35 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.11 +0.11 35 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.70 +0.09 35 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 6.33 +0.08 35 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.96 -0.05 34 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.66 +0.04 34 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 9.53 -0.01 34 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 11.56 0.00 34 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 13.71 +0.01 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.96 +0.03 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.26 +0.12 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.64 +0.14 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.13 +0.14 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.62 +0.14 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.12 +0.15 32 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 30.62 +0.16 36 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.11 +0.15 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.22 -0.02 36 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.42 -0.07 36 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.74 -0.03 36 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.05 -0.02 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.28 -0.05 35 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.61 0.00 35 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.98 -0.05 35 0 9 0
29JUN27 41.00 P 3.38 3.38 3.38 3.38 -0.05 35 3 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.82 -0.05 35 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 4.30 -0.03 35 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.80 -0.03 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.33 -0.03 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.90 -0.02 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.50 -0.02 35 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.13 -0.01 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.80 -0.04 35 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.48 -0.04 35 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.28 -0.03 35 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 12.22 +0.04 35 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.26 +0.06 34 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.39 +0.07 34 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 18.61 +0.02 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.89 +0.06 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.25 -0.04 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.64 -0.03 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.22 +0.13 36 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.67 +0.14 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.56 -0.03 38 0 0 0
29SEP27 37.00 P 3.12 3.12 3.12 2.92 -0.03 38 2 3 +2
29SEP27 38.00 P 0.00 0.00 0.00 3.29 -0.02 38 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 3.72 -0.02 38 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.15 -0.03 38 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 4.60 -0.02 39 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 5.11 -0.02 39 0 16 0
29SEP27 43.00 P 5.88 5.88 5.88 5.63 -0.02 39 5 8 +5
29SEP27 44.00 P 0.00 0.00 0.00 6.15 -0.02 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 6.74 -0.01 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.34 -0.01 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.94 -0.01 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.57 0.00 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.25 0.00 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.93 0.00 39 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.72 +0.02 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.61 +0.02 40 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 15.64 +0.04 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.72 +0.55 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.35 +0.06 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.53 +0.07 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.79 +0.07 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.09 +0.09 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.45 +0.10 38 0 0 0
TOTAL PUT 521 10,265 +283
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$ 39.840
29OCT26 29.00 C 0.00 0.00 0.00 10.88 +0.30 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.89 +0.30 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.90 +0.31 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.90 +0.28 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.91 +0.29 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.95 +0.30 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.98 +0.27 27 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 4.06 +0.24 28 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 3.20 +0.20 28 0 30 0
29OCT26 38.00 C 2.22 2.22 2.22 2.43 +0.18 28 8 51 0
29OCT26 39.00 C 0.00 0.00 0.00 1.77 +0.11 28 0 15 0
29OCT26 40.00 C 1.01 1.30 1.01 1.22 +0.08 27 7 128 +5
29OCT26 41.00 C 0.70 0.80 0.70 0.80 +0.04 27 4 91 +2
29OCT26 42.00 C 0.44 0.51 0.44 0.50 +0.01 27 5 126 +3
29OCT26 43.00 C 0.35 0.35 0.33 0.31 0.00 28 12 127 +11
29OCT26 44.00 C 0.19 0.19 0.19 0.18 -0.01 28 1 151 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 98 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 0.00 29 0 171 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.95 +0.26 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.98 +0.26 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.21 +0.46 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.24 +0.45 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.29 +0.49 39 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.20 +0.30 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.28 +0.24 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.46 +0.22 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.69 +0.19 29 0 7 0
27NOV26 38.00 C 2.80 2.95 2.80 3.02 +0.16 29 27 44 -10
27NOV26 39.00 C 2.53 2.53 2.53 2.40 +0.11 29 15 46 -6
27NOV26 40.00 C 0.00 0.00 0.00 1.87 +0.09 29 0 110 0
27NOV26 41.00 C 1.50 1.50 1.50 1.42 +0.05 29 2 63 0
27NOV26 42.00 C 1.09 1.09 1.09 1.06 +0.03 28 1 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.81 +0.05 29 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.60 +0.04 29 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 56 0
27NOV26 46.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 62 0
27NOV26 47.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 0.00 29 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 0.00 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 52.50 C 0.07 0.07 0.07 0.02 0.00 29 1 16 -1
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.10 +0.27 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.16 +0.28 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.21 +0.27 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.28 +0.26 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.38 +0.25 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.51 +0.31 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.62 +0.22 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.85 +0.19 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 4.14 +0.17 29 0 30 0
30DEC26 38.00 C 3.30 3.30 3.30 3.52 +0.15 29 15 37 +9
30DEC26 39.00 C 0.00 0.00 0.00 2.93 +0.12 29 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 2.41 +0.09 29 0 34 0
30DEC26 41.00 C 0.00 0.00 0.00 1.97 +0.07 29 0 59 0
30DEC26 42.00 C 0.00 0.00 0.00 1.58 +0.05 29 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 1.26 +0.03 29 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 1.00 +0.02 29 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.79 +0.01 29 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 +0.01 29 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.45 0.00 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.36 0.00 29 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 0.00 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.20 0.00 29 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 0.00 30 0 46 0
30DEC26 55.00 C 0.11 0.11 0.11 0.05 0.00 30 1 6 -1
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 9.44 - 34 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 8.54 - 33 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 7.68 - 32 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 6.84 - 32 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 5.95 - 30 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 5.22 - 30 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 4.55 - 30 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 3.96 - 30 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 3.38 - 30 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 2.87 - 30 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 2.43 - 30 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 2.04 - 30 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 1.72 - 30 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 1.41 - 30 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 1.17 - 30 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 0.96 - 30 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 0.77 - 30 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 0.61 - 30 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 0.48 - 30 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 11.68 +0.31 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.76 +0.27 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.92 +0.28 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.10 +0.28 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.21 +0.27 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.44 +0.30 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.60 +0.16 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.92 +0.14 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.29 +0.12 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.77 +0.09 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.21 +0.06 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.71 +0.05 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.26 +0.04 31 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.85 +0.03 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.49 +0.02 31 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.16 +0.01 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.88 +0.01 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.63 0.00 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.41 +0.02 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.21 +0.02 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.03 +0.01 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.88 +0.01 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.58 -0.02 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 12.10 +0.30 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.24 +0.30 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.39 +0.29 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.56 +0.25 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.80 +0.26 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.08 +0.26 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.38 +0.45 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.73 +0.43 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.11 +0.21 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.55 +0.22 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.87 +0.19 32 0 110 0
29JUN27 40.00 C 0.00 0.00 0.00 4.40 +0.19 32 0 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.07 +0.17 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.67 +0.17 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.18 +0.15 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.94 +0.14 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.54 +0.12 32 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.34 +0.12 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.09 +0.12 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.79 +0.09 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.60 +0.09 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.42 +0.09 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.04 +0.06 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.76 +0.05 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.55 +0.03 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.41 +0.03 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.33 +0.30 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.50 +0.29 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.71 +0.29 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.95 +0.28 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.24 +0.28 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.54 +0.25 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.91 +0.26 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.29 +0.24 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.73 +0.42 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.19 +0.22 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.69 +0.20 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.24 +0.21 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.79 +0.19 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.40 +0.18 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.04 +0.18 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.67 +0.15 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.37 +0.14 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.08 +0.14 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.80 +0.13 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.57 +0.13 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.28 +0.12 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.06 +0.11 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.64 +0.10 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.29 +0.07 33 0 3 0
TOTAL CALL 99 3,510 +12
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 75 0
29OCT26 35.00 P 0.12 0.12 0.10 0.06 -0.05 28 3 111 0
29OCT26 36.00 P 0.25 0.25 0.17 0.14 -0.08 28 14 67 +10
29OCT26 37.00 P 0.31 0.31 0.31 0.28 -0.12 28 1 58 +1
29OCT26 38.00 P 0.64 0.64 0.49 0.51 -0.15 28 38 654 -6
29OCT26 39.00 P 1.01 1.01 0.80 0.85 -0.18 28 37 89 +25
29OCT26 40.00 P 1.59 1.59 1.26 1.31 -0.28 28 15 158 +12
29OCT26 41.00 P 2.14 2.14 2.04 1.90 -0.25 28 30 210 +30
29OCT26 42.00 P 0.00 0.00 0.00 2.59 -0.32 28 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 3.39 -0.32 28 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.27 -0.33 28 0 70 0
29OCT26 45.00 P 5.50 5.50 5.50 5.20 -0.33 28 1 111 0
29OCT26 46.00 P 0.00 0.00 0.00 6.18 -0.31 29 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.16 -0.33 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.18 -0.31 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.19 -0.30 41 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.19 -0.30 45 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.69 -0.30 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.20 -0.29 61 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.69 -0.30 66 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.18 -0.31 71 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.68 -0.31 76 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.29 -0.07 29 0 41 0
27NOV26 36.00 P 0.00 0.00 0.00 0.46 -0.10 29 0 60 0
27NOV26 37.00 P 0.00 0.00 0.00 0.70 -0.14 29 0 50 0
27NOV26 38.00 P 0.00 0.00 0.00 1.02 -0.15 30 0 40 0
27NOV26 39.00 P 0.00 0.00 0.00 1.40 -0.19 29 0 92 0
27NOV26 40.00 P 0.00 0.00 0.00 1.88 -0.21 29 0 58 0
27NOV26 41.00 P 0.00 0.00 0.00 2.43 -0.24 29 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.99 -0.36 27 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.80 -0.28 29 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.59 -0.29 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.43 -0.30 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.34 -0.29 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.24 -0.31 29 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.22 -0.28 31 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.19 -0.30 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.20 -0.29 35 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.71 -0.28 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.21 -0.28 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.69 -0.30 50 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.18 -0.31 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.70 -0.29 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 0.24 -0.05 29 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.37 -0.07 29 0 40 0
30DEC26 35.00 P 0.00 0.00 0.00 0.54 -0.10 29 0 65 0
30DEC26 36.00 P 0.00 0.00 0.00 0.78 -0.12 30 0 316 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 -0.15 29 0 103 0
30DEC26 38.00 P 1.38 1.38 1.38 1.40 -0.17 29 10 139 +10
30DEC26 39.00 P 0.00 0.00 0.00 1.81 -0.20 29 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 2.29 -0.22 29 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 2.85 -0.24 29 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.37 -0.47 28 0 8 0
30DEC26 43.00 P 4.04 4.04 4.04 4.16 -0.27 29 1 41 +1
30DEC26 44.00 P 0.00 0.00 0.00 4.90 -0.29 29 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.69 -0.30 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.52 -0.31 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.51 -0.19 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.34 -0.26 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.26 -0.29 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.22 -0.29 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.71 -0.28 35 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.21 -0.28 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.71 -0.28 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.19 -0.30 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.70 -0.29 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.20 -0.29 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.69 -0.30 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.22 -0.27 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.69 -0.30 64 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.18 - 30 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.28 - 30 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.41 - 30 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.58 - 30 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.80 - 30 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 1.06 - 30 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 1.38 - 30 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 1.74 - 30 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 2.17 - 30 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 2.64 - 30 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 3.19 - 29 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 3.87 - 30 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 4.49 - 30 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 5.20 - 30 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 5.96 - 30 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 6.75 - 30 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 7.65 - 31 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 8.42 - 29 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 9.32 - 29 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.31 -0.06 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.43 -0.09 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.58 -0.11 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.78 -0.12 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 1.02 -0.14 31 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.29 -0.15 31 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.59 -0.18 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.94 -0.18 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 -0.19 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.77 -0.23 30 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.26 -0.25 30 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.80 -0.26 30 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.45 -0.20 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.10 -0.20 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.80 -0.18 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.53 -0.17 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.29 -0.17 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 8.06 -0.20 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.89 -0.19 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.73 -0.27 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.59 -0.20 31 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 12.78 -0.31 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.21 -0.29 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.71 -0.28 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.19 -0.36 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.70 -0.32 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.20 -0.29 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.69 -0.30 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.22 -0.27 50 0 0 0
29JUN27 29.00 P 0.73 0.73 0.73 0.65 -0.03 32 1 1 +1
29JUN27 30.00 P 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.02 -0.06 32 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 1.30 -0.06 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.55 -0.08 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.85 -0.09 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.18 -0.10 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.56 -0.11 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.99 -0.12 31 0 0 0
29JUN27 38.00 P 3.31 3.31 3.31 3.45 -0.12 31 3 36 +3
29JUN27 39.00 P 0.00 0.00 0.00 3.95 -0.14 31 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 4.49 -0.14 31 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 5.04 -0.16 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.65 -0.17 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.26 -0.18 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.93 -0.19 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.61 -0.19 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.32 -0.21 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.06 -0.21 29 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.80 -0.22 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.60 -0.21 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.41 -0.20 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.50 -0.19 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.67 -0.20 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.92 -0.20 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.19 -0.36 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.70 -0.32 17 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.02 0.00 33 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 1.23 -0.05 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.47 -0.05 32 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.77 -0.06 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.03 -0.08 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.37 -0.08 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.76 -0.08 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.16 -0.09 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.62 -0.10 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.09 -0.10 32 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 4.60 -0.12 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.14 -0.13 31 0 1 0
29SEP27 41.00 P 5.81 5.81 5.81 5.69 -0.14 31 15 16 +15
29SEP27 42.00 P 0.00 0.00 0.00 6.30 -0.14 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.92 -0.15 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.55 -0.17 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.23 -0.17 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.92 -0.17 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.62 -0.19 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.36 -0.20 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.11 -0.21 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.87 -0.24 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.90 -0.18 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.02 -0.17 28 0 0 0
TOTAL PUT 169 5,421 +102
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$ 26.480
02OCT26 18.50 C 0.00 0.00 0.00 7.98 - 0 0 0 -
02OCT26 18.75 C 0.00 0.00 0.00 7.73 - 0 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 7.48 -0.52 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 7.23 -0.52 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 6.98 -0.52 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 6.73 -0.52 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 6.48 -0.52 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 5.98 -0.53 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 5.48 -0.53 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 4.98 -0.53 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 4.48 -0.53 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 3.98 -0.53 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 3.48 -0.53 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 2.98 -0.53 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 2.48 -0.53 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 1.98 -0.53 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 1.54 -0.49 61 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 1.06 -0.49 49 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.65 -0.50 46 0 0 0
02OCT26 26.50 C 0.33 0.36 0.31 0.34 -0.44 44 42 42 +42
02OCT26 27.00 C 0.16 0.16 0.16 0.15 -0.32 44 6 176 +6
02OCT26 27.50 C 0.00 0.00 0.00 0.06 -0.22 45 0 0 0
02OCT26 28.00 C 0.03 0.03 0.03 0.02 -0.13 46 10 370 +10
02OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.06 50 0 45 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 202 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 99 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 7.99 - 0 0 0 -
09OCT26 18.75 C 0.00 0.00 0.00 7.74 - 0 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 7.49 -0.53 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 7.24 -0.53 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 6.99 -0.53 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 6.74 -0.53 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 6.49 -0.53 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.00 -0.52 65 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 5.50 -0.52 59 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.00 -0.52 53 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 4.50 -0.52 47 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.01 -0.52 50 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 3.52 -0.52 48 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.04 -0.52 47 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 2.58 -0.51 47 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.15 -0.50 48 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 1.80 -0.42 52 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 1.42 -0.40 50 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 1.10 -0.38 50 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.82 -0.36 49 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.60 -0.31 49 0 240 0
09OCT26 27.50 C 0.00 0.00 0.00 0.42 -0.27 48 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.29 -0.22 48 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.19 -0.19 48 0 15 0
09OCT26 29.00 C 0.00 0.00 0.00 0.13 -0.13 49 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.08 -0.10 49 0 15 0
09OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.07 49 0 15 0
09OCT26 30.50 C 0.00 0.00 0.00 0.03 -0.05 49 0 23 0
09OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 10 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.25 - 0 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 17.00 -0.52 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.75 -0.52 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.50 -0.52 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.01 -0.52 119 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.51 -0.52 110 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.01 -0.52 101 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.51 -0.52 91 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.01 -0.52 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.51 -0.52 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.01 -0.52 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.51 -0.52 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.01 -0.53 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.52 -0.52 74 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.02 -0.52 67 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.52 -0.52 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.02 -0.52 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.52 -0.52 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.02 -0.52 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.52 -0.53 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.03 -0.52 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.53 -0.52 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.13 -0.43 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.64 -0.46 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.65 -0.52 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.66 -0.60 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.78 -0.51 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.99 -0.42 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.36 -0.38 50 0 15 0
29OCT26 26.00 C 1.73 1.74 1.73 1.75 -0.34 49 114 127 +114
29OCT26 27.00 C 1.25 1.26 1.25 1.26 -0.30 49 74 134 +74
29OCT26 28.00 C 0.86 0.86 0.86 0.88 -0.25 48 3 22 +3
29OCT26 29.00 C 0.00 0.00 0.00 0.59 -0.22 48 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 0.39 -0.18 48 0 269 0
29OCT26 31.00 C 0.00 0.00 0.00 0.25 -0.14 48 0 124 0
29OCT26 32.00 C 0.00 0.00 0.00 0.16 -0.10 48 0 265 0
29OCT26 33.00 C 0.00 0.00 0.00 0.10 -0.07 48 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.27 - 0 0 0 -
27NOV26 9.50 C 0.00 0.00 0.00 17.03 -0.52 92 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.78 -0.52 87 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.53 -0.52 82 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.03 -0.52 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.53 -0.52 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.04 -0.52 76 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.54 -0.52 68 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.04 -0.52 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.54 -0.52 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.05 -0.52 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.55 -0.52 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.05 -0.52 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.56 -0.52 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.06 -0.52 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.57 -0.52 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.07 -0.53 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.59 -0.51 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.10 -0.52 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.62 -0.52 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.18 -0.51 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.70 -0.54 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.35 -0.40 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.94 -0.36 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.06 -0.36 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.14 -0.44 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.31 -0.50 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.74 -0.35 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.10 -0.36 54 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.55 -0.35 53 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 2.07 -0.33 53 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.66 -0.31 53 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.32 -0.28 52 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.04 -0.26 52 0 165 0
27NOV26 31.00 C 0.00 0.00 0.00 0.82 -0.24 52 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 0.63 -0.21 52 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 0.48 -0.18 52 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.37 -0.15 52 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 -0.12 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.21 -0.10 52 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.16 -0.08 52 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.09 -0.05 52 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 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 0 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 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.30 - 64 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 17.05 -0.52 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.80 -0.52 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.56 -0.52 71 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.06 -0.52 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.56 -0.52 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.07 -0.52 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.57 -0.52 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.08 -0.52 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.58 -0.52 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.09 -0.52 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.60 -0.52 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.11 -0.52 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.62 -0.52 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.14 -0.52 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.65 -0.53 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.18 -0.52 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.71 -0.52 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.24 -0.53 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.79 -0.52 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.34 -0.51 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.90 -0.51 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.47 -0.51 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.05 -0.61 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.31 -0.46 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.57 -0.38 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.84 -0.39 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.18 -0.44 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.68 -0.34 54 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 3.16 -0.35 54 0 15 0
30DEC26 27.00 C 2.54 2.67 2.54 2.70 -0.33 53 75 253 +40
30DEC26 28.00 C 2.29 2.30 2.25 2.30 -0.30 53 382 457 +352
30DEC26 29.00 C 0.00 0.00 0.00 1.95 -0.28 53 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 1.64 -0.27 53 0 178 0
30DEC26 31.00 C 1.34 1.41 1.34 1.37 -0.26 53 175 808 +28
30DEC26 32.00 C 0.00 0.00 0.00 1.15 -0.23 53 0 30 0
30DEC26 33.00 C 0.96 1.00 0.96 0.95 -0.21 53 380 374 +320
30DEC26 34.00 C 0.00 0.00 0.00 0.79 -0.19 53 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 -0.19 52 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 -0.15 53 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.44 -0.13 53 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 -0.11 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 -0.10 53 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.08 53 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 -0.08 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.06 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.04 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 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
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.32 - 0 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 17.07 - 0 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 16.83 - 61 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 16.58 - 54 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 16.09 - 60 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 15.59 - 50 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 15.10 - 55 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 14.61 - 56 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 14.11 - 50 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 13.63 - 54 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 13.14 - 53 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 12.65 - 52 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 12.17 - 52 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 11.70 - 53 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 11.22 - 52 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 10.76 - 53 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 10.30 - 53 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 9.84 - 53 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 9.40 - 53 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 8.96 - 53 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 8.53 - 53 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 8.12 - 53 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 7.71 - 53 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 7.31 - 53 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 6.56 - 53 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 5.89 - 54 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 5.27 - 54 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 4.62 - 53 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 4.11 - 54 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 3.61 - 54 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 3.17 - 54 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 2.77 - 54 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 2.42 - 54 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 2.10 - 54 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 1.82 - 54 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 1.56 - 54 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 1.35 - 54 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 1.12 - 53 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 0.96 - 53 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 0.82 - 53 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 0.72 - 53 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 0.62 - 53 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 0.52 - 53 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 0.45 - 53 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 0.38 - 53 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 0.32 - 53 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 0.27 - 53 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 0.23 - 53 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 0.20 - 53 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 0.17 - 53 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 0.14 - 53 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 0.12 - 53 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 0.10 - 53 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 0.09 - 54 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.05 - 52 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.02 - 52 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 17.37 - 51 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 17.13 -0.52 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.88 -0.52 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.64 -0.52 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.15 -0.52 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.66 -0.52 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.18 -0.52 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.70 -0.52 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.22 -0.52 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.75 -0.52 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.28 -0.52 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.81 -0.52 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.36 -0.51 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.90 -0.52 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.46 -0.51 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.02 -0.52 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.59 -0.51 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.17 -0.51 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.76 -0.51 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.36 -0.50 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.97 -0.50 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.58 -0.50 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.21 -0.49 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.85 -0.49 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.36 -0.28 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.70 -0.28 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.08 -0.27 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.51 -0.28 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.96 -0.32 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.44 -0.37 54 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.00 -0.36 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.61 -0.34 54 0 75 0
30MAR27 29.00 C 3.19 3.19 3.19 3.25 -0.33 54 15 45 +15
30MAR27 30.00 C 2.86 2.86 2.86 2.93 -0.31 54 5 16 +5
30MAR27 31.00 C 0.00 0.00 0.00 2.64 -0.29 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.36 -0.29 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.12 -0.28 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.89 -0.26 54 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.69 -0.24 54 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.46 -0.28 53 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.16 54 0 100 0
30MAR27 38.00 C 1.28 1.28 1.28 1.20 -0.20 54 50 50 +50
30MAR27 39.00 C 0.00 0.00 0.00 1.07 -0.18 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.93 -0.19 54 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.83 -0.15 54 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 -0.14 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 -0.14 54 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.60 -0.12 54 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 -0.11 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 -0.12 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.42 -0.10 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.38 -0.09 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.33 -0.09 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.29 -0.08 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 -0.06 54 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.04 53 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.46 - 53 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 17.23 -0.51 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.99 -0.51 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.75 -0.51 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.28 -0.51 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.81 -0.51 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.35 -0.51 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.89 -0.51 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.44 -0.50 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.99 -0.50 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.55 -0.50 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.12 -0.49 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.70 -0.48 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.28 -0.48 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.87 -0.47 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.47 -0.47 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.08 -0.46 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.70 -0.45 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.33 -0.44 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.97 -0.43 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.61 -0.43 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.27 -0.42 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.93 -0.41 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.61 -0.40 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.98 -0.39 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.40 -0.37 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.85 -0.35 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.34 -0.33 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.99 -0.32 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.54 -0.30 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.00 -0.28 54 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.61 -0.27 54 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.33 -0.28 55 0 479 0
29JUN27 30.00 C 0.00 0.00 0.00 3.99 -0.29 55 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.73 -0.22 56 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.44 -0.21 56 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.17 -0.20 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 2.92 -0.19 55 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.69 -0.18 55 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 2.48 -0.16 55 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.22 -0.22 54 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.04 -0.14 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.88 -0.13 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.73 -0.13 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.60 -0.11 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.47 -0.11 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.36 -0.10 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.29 -0.10 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.16 -0.08 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.07 -0.08 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.98 -0.08 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.91 -0.07 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.84 -0.06 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.77 -0.06 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.63 -0.06 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.52 -0.04 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.43 -0.03 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.20 -0.02 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.59 - 56 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 17.36 -0.51 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.13 -0.51 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.90 -0.51 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.45 -0.51 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.01 -0.50 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.57 -0.50 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.13 -0.51 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.71 -0.50 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.29 -0.50 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.88 -0.50 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.48 -0.49 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.09 -0.48 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.70 -0.48 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.32 -0.48 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.95 -0.48 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.59 -0.47 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.24 -0.47 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.90 -0.46 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.57 -0.45 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.24 -0.45 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.92 -0.45 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.62 -0.43 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.32 -0.43 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.74 -0.42 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.20 -0.41 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.69 -0.39 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.21 -0.38 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.93 -0.19 57 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.45 -0.34 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.10 -0.27 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.69 -0.32 57 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.34 -0.29 57 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 5.03 -0.26 57 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 4.71 -0.30 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.42 -0.29 57 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.14 -0.28 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.88 -0.27 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.64 -0.25 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.31 -0.35 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.11 -0.23 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.92 -0.21 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.74 -0.20 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.57 -0.20 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.41 -0.19 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.26 -0.19 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.13 -0.17 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.00 -0.16 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.88 -0.16 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.76 -0.16 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.66 -0.14 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.56 -0.14 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.47 -0.13 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.38 -0.13 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.19 -0.11 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.02 -0.10 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.88 -0.09 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.76 -0.08 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.66 -0.07 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.57 -0.07 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.50 -0.05 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.43 -0.05 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.38 -0.04 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 -0.04 55 0 0 0
TOTAL CALL 1,331 14,733 +1,059
02OCT26 18.50 P 0.00 0.00 0.00 0.01 - 205 0 0 -
02OCT26 18.75 P 0.00 0.00 0.00 0.01 - 198 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
02OCT26 26.00 P 0.26 0.27 0.17 0.14 +0.01 42 60 60 +60
02OCT26 26.50 P 0.37 0.37 0.30 0.34 +0.08 42 135 783 +135
02OCT26 27.00 P 0.00 0.00 0.00 0.64 +0.17 40 0 294 0
02OCT26 27.50 P 1.00 1.00 1.00 1.07 +0.30 43 30 25 -30
02OCT26 28.00 P 0.00 0.00 0.00 1.53 +0.39 42 0 305 0
02OCT26 28.50 P 0.00 0.00 0.00 2.02 +0.45 0 0 41 0
02OCT26 29.00 P 0.00 0.00 0.00 2.52 +0.48 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 3.02 +0.51 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 3.52 +0.52 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 4.02 +0.52 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 4.52 +0.52 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 5.02 +0.52 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.52 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 6.02 +0.52 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 6.52 +0.52 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 7.02 +0.52 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 7.52 +0.52 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 8.02 +0.52 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 8.52 +0.52 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 9.02 +0.52 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 9.52 +0.52 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 10.02 +0.52 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 10.52 +0.52 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 11.02 +0.52 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 11.52 +0.52 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 12.02 +0.52 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 12.52 +0.52 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
09OCT26 18.75 P 0.00 0.00 0.00 0.01 - 93 0 0 -
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
09OCT26 25.00 P 0.24 0.24 0.24 0.24 +0.03 47 300 300 +300
09OCT26 25.50 P 0.41 0.41 0.41 0.37 +0.06 47 10 10 +10
09OCT26 26.00 P 0.74 0.74 0.50 0.55 +0.09 47 26 40 +20
09OCT26 26.50 P 0.00 0.00 0.00 0.78 +0.14 47 0 10 0
09OCT26 27.00 P 0.00 0.00 0.00 1.05 +0.17 46 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 1.37 +0.21 45 0 15 0
09OCT26 28.00 P 0.00 0.00 0.00 1.73 +0.25 44 0 91 0
09OCT26 28.50 P 0.00 0.00 0.00 2.12 +0.26 41 0 30 0
09OCT26 29.00 P 0.00 0.00 0.00 2.62 +0.37 47 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 3.08 +0.42 48 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 3.55 +0.45 47 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 4.03 +0.47 46 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 4.53 +0.50 50 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 5.05 +0.53 62 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.51 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 6.02 +0.52 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 6.52 +0.52 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 7.02 +0.52 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 7.52 +0.52 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 8.02 +0.52 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 8.52 +0.52 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 9.02 +0.52 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 9.52 +0.52 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 10.02 +0.52 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 10.52 +0.52 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 11.02 +0.52 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 11.52 +0.52 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 12.02 +0.52 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 - 145 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 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 69 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 50 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 225 0
29OCT26 23.00 P 0.34 0.34 0.34 0.26 +0.04 48 100 160 +100
29OCT26 24.00 P 0.00 0.00 0.00 0.46 +0.05 48 0 275 0
29OCT26 25.00 P 0.86 0.87 0.72 0.73 +0.06 47 145 219 +145
29OCT26 26.00 P 1.36 1.39 1.17 1.15 +0.10 47 805 728 +716
29OCT26 27.00 P 0.00 0.00 0.00 1.64 +0.10 46 0 174 0
29OCT26 28.00 P 0.00 0.00 0.00 2.29 +0.24 47 0 183 0
29OCT26 29.00 P 0.00 0.00 0.00 3.04 +0.28 47 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.84 +0.33 47 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.71 +0.39 48 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 5.66 +0.48 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.63 +0.55 54 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 7.54 +0.43 48 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 8.52 +0.51 0 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 9.52 +0.51 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.52 +0.52 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 11.52 +0.52 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.52 +0.52 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.52 +0.52 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.52 +0.52 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.52 +0.52 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.52 +0.52 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.52 +0.52 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.52 +0.52 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.52 +0.52 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.52 +0.52 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.52 +0.52 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.52 +0.52 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.52 +0.52 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.02 +0.52 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.52 +0.52 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.02 +0.52 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.52 +0.52 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.02 +0.52 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.52 +0.52 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.02 +0.52 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.52 +0.52 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.02 +0.52 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.52 +0.52 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 - 103 0 0 -
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 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 83 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
27NOV26 22.00 P 0.54 0.54 0.54 0.50 +0.02 52 15 743 +15
27NOV26 23.00 P 0.78 0.78 0.78 0.73 +0.03 52 60 775 +60
27NOV26 24.00 P 0.00 0.00 0.00 1.02 +0.04 51 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.40 +0.07 51 0 79 0
27NOV26 26.00 P 1.91 1.91 1.91 1.85 +0.09 51 10 116 +10
27NOV26 27.00 P 0.00 0.00 0.00 2.38 +0.13 51 0 41 0
27NOV26 28.00 P 0.00 0.00 0.00 2.97 +0.15 50 0 289 0
27NOV26 29.00 P 0.00 0.00 0.00 3.69 +0.23 52 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 4.41 +0.21 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 5.19 +0.29 51 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 6.06 +0.37 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.92 +0.42 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.84 +0.38 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.75 +0.37 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.68 +0.41 55 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 10.62 +0.48 54 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 11.60 +0.53 56 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 12.53 +0.53 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.52 +0.49 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 14.52 +0.47 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.52 +0.52 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.52 +0.52 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.52 +0.52 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.52 +0.52 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.52 +0.52 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.52 +0.52 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.52 +0.52 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.52 +0.52 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.52 +0.52 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.02 +0.52 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.52 +0.52 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.02 +0.52 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.52 +0.52 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.02 +0.52 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.52 +0.52 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.02 +0.52 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.52 +0.52 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.02 +0.52 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.52 +0.52 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 - 82 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 76 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 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30DEC26 19.50 P 0.40 0.40 0.40 0.36 +0.02 53 4 4 +4
30DEC26 20.00 P 0.00 0.00 0.00 0.44 +0.02 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 +0.01 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.02 52 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 +0.03 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 +0.05 52 0 243 0
30DEC26 25.00 P 1.92 1.94 1.91 1.91 +0.08 52 75 250 +75
30DEC26 26.00 P 2.40 2.42 2.40 2.39 +0.10 51 60 280 +60
30DEC26 27.00 P 2.95 2.97 2.94 2.93 +0.13 51 89 362 +89
30DEC26 28.00 P 0.00 0.00 0.00 3.52 +0.15 51 0 102 0
30DEC26 29.00 P 0.00 0.00 0.00 4.26 +0.28 53 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.96 +0.29 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.71 +0.30 54 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 6.51 +0.31 54 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 7.29 +0.32 53 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 8.13 +0.30 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 9.05 +0.40 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.93 +0.37 55 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.84 +0.38 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.76 +0.40 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.65 +0.40 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.60 +0.46 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.57 +0.50 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.55 +0.50 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.53 +0.49 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.52 +0.50 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.52 +0.51 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.52 +0.52 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.52 +0.52 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.52 +0.52 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.52 +0.52 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.52 +0.52 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 26.02 +0.52 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.52 +0.52 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 31.02 +0.52 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.52 +0.52 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.02 +0.52 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.52 +0.52 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.02 +0.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.52 +0.52 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 46.02 +0.52 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.52 +0.52 0 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.01 - 68 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.05 - 53 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.07 - 53 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.09 - 53 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.12 - 53 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.15 - 53 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.20 - 53 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.25 - 53 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.32 - 54 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.38 - 53 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.47 - 53 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.55 - 53 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.64 - 53 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.87 - 53 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 1.14 - 52 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 1.48 - 52 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 1.86 - 52 0 0 -
28JAN27 25.00 P 2.30 2.30 2.30 2.30 - 52 32 32 -
28JAN27 26.00 P 2.79 2.79 2.79 2.79 - 52 24 24 -
28JAN27 27.00 P 0.00 0.00 0.00 3.34 - 52 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 3.89 - 51 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 4.63 - 53 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 5.33 - 53 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 6.03 - 53 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 6.80 - 53 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 7.59 - 53 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 8.41 - 53 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 9.29 - 54 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 10.17 - 55 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 11.04 - 55 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 11.95 - 55 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 12.80 - 53 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 13.73 - 53 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 14.67 - 53 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 15.63 - 53 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 16.59 - 53 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 17.56 - 53 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 18.54 - 52 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 19.53 - 53 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 20.52 - 0 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 21.52 - 0 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 22.52 - 0 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 23.52 - 0 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 26.02 - 0 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 28.52 - 0 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 31.02 - 0 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 33.52 - 0 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 36.02 - 0 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 38.52 - 0 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 41.02 - 0 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 +0.01 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 +0.03 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 0.00 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 +0.03 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 +0.06 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 +0.02 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.08 0.00 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.36 +0.01 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.68 +0.02 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 +0.03 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.47 +0.04 52 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.94 +0.07 52 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.45 +0.08 52 0 55 0
30MAR27 27.00 P 4.25 4.25 4.25 4.01 +0.10 52 3 51 +3
30MAR27 28.00 P 0.00 0.00 0.00 4.60 +0.12 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.30 +0.20 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.04 +0.24 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.76 +0.25 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 7.50 +0.28 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 8.24 +0.25 54 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 9.05 +0.29 55 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.82 +0.29 54 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 10.68 +0.31 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 11.53 +0.35 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 12.29 +0.33 53 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 13.17 +0.36 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.07 +0.38 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.97 +0.39 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.88 +0.39 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.82 +0.42 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.75 +0.42 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.70 +0.43 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.66 +0.45 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.62 +0.46 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.59 +0.47 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.56 +0.47 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.55 +0.49 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.02 +0.50 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.52 +0.52 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.02 +0.52 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.52 +0.52 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.02 +0.52 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.52 +0.52 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.02 +0.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.52 +0.52 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.02 +0.52 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.52 +0.52 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 - 52 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 +0.03 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 +0.02 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 +0.03 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 +0.04 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.56 +0.06 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.65 +0.06 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.74 +0.06 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.85 +0.07 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.97 +0.08 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.09 +0.08 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.23 +0.10 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.38 +0.10 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.53 +0.10 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.71 +0.09 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.05 +0.09 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.41 +0.07 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.83 +0.09 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.28 +0.09 54 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.78 +0.11 53 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.30 +0.11 53 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.94 +0.19 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.54 +0.17 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 6.18 +0.20 54 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.85 +0.20 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.56 +0.30 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.25 +0.19 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 9.00 +0.24 54 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.77 +0.27 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.51 +0.34 54 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 11.33 +0.26 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 12.13 +0.38 54 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.95 +0.39 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.78 +0.40 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.64 +0.41 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 15.51 +0.42 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.38 +0.42 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.27 +0.44 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.17 +0.44 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.08 +0.45 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.00 +0.46 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.92 +0.46 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.86 +0.47 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.80 +0.47 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.75 +0.48 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.14 +0.49 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.58 +0.50 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.04 +0.52 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.52 +0.52 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.02 +0.52 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.52 +0.52 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.02 +0.52 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.52 +0.52 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.02 +0.52 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.52 +0.52 0 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.08 - 55 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.30 +0.02 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 +0.02 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.43 +0.02 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.50 +0.02 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.59 +0.03 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.69 +0.04 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.78 +0.03 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.89 +0.04 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.02 +0.05 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.14 +0.05 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.27 +0.06 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.42 +0.07 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.58 +0.07 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.74 +0.07 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.90 +0.08 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.09 +0.09 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.25 +0.06 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.60 +0.06 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.04 +0.08 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.49 +0.09 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.98 +0.11 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.49 +0.17 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 5.04 +0.13 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.62 +0.14 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.24 +0.19 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.86 +0.20 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.54 +0.21 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.33 +0.36 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.03 +0.24 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.73 +0.25 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.48 +0.28 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.25 +0.29 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.01 +0.29 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.78 +0.29 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.60 +0.33 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.42 +0.33 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.24 +0.33 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.07 +0.34 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.92 +0.36 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.79 +0.37 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.67 +0.38 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.54 +0.37 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.43 +0.39 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.33 +0.40 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.24 +0.41 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.16 +0.42 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.08 +0.42 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 26.40 +0.44 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.77 +0.45 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.17 +0.47 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.60 +0.49 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.05 +0.49 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.52 +0.50 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.02 +0.52 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.52 +0.52 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 46.02 +0.52 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 48.52 +0.52 0 0 0 0
TOTAL PUT 1,983 13,870 +1,772
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 192.600
02OCT26 142.00 C 0.00 0.00 0.00 50.69 -0.73 174 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 49.62 -0.22 0 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 48.62 -0.28 0 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 47.68 -0.16 160 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 46.69 -0.15 160 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 45.67 -0.17 149 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 44.70 -0.14 156 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 43.68 -0.16 146 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 42.68 -0.35 143 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 40.13 -0.21 104 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 37.69 -0.15 128 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 35.13 -0.18 89 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 32.63 -0.21 82 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 30.13 -0.21 75 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 27.63 -0.21 68 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 25.13 -0.21 61 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 22.63 -0.21 54 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 20.13 -0.21 47 0 15 0
02OCT26 175.00 C 0.00 0.00 0.00 17.63 -0.22 40 0 1 0
02OCT26 177.50 C 0.00 0.00 0.00 15.13 -0.22 33 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 12.63 -0.25 26 0 27 0
02OCT26 182.50 C 0.00 0.00 0.00 10.14 -0.32 29 0 45 0
02OCT26 185.00 C 5.04 5.04 5.04 7.70 -0.44 31 15 34 +15
02OCT26 187.50 C 0.00 0.00 0.00 5.47 -0.44 33 0 217 0
02OCT26 190.00 C 0.00 0.00 0.00 3.39 -0.65 31 0 129 0
02OCT26 192.50 C 0.89 1.68 0.89 1.84 -0.76 31 106 459 -100
02OCT26 195.00 C 0.46 0.84 0.46 0.86 -0.68 31 7 221 -1
02OCT26 197.50 C 0.30 0.33 0.30 0.32 -0.55 31 3 89 +3
02OCT26 200.00 C 0.00 0.00 0.00 0.10 -0.31 31 0 54 0
02OCT26 202.50 C 0.07 0.07 0.07 0.03 -0.17 32 6 38 -6
02OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.07 33 0 42 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 - 107 0 0 -
09OCT26 142.00 C 0.00 0.00 0.00 50.71 -0.71 62 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 49.71 -0.15 60 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 48.71 -0.42 58 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 47.71 -0.13 55 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 46.71 -0.13 52 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 45.71 -0.14 48 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 44.71 -0.41 0 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 43.71 -0.16 0 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 42.71 -0.32 0 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 40.21 -0.42 0 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 37.72 -0.17 46 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 35.22 -0.47 41 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 32.72 -0.21 35 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 30.22 -0.22 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 27.73 -0.21 35 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 25.23 -0.23 31 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 22.75 -0.23 32 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 20.28 -0.25 32 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 17.84 -0.28 32 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 15.44 -0.33 32 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 13.13 -0.37 32 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 10.93 -0.42 32 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 8.82 -0.33 31 0 1 0
09OCT26 187.50 C 0.00 0.00 0.00 7.08 -0.38 32 0 1 0
09OCT26 190.00 C 0.00 0.00 0.00 5.42 -0.43 32 0 12 0
09OCT26 192.50 C 0.00 0.00 0.00 4.05 -0.45 32 0 27 0
09OCT26 195.00 C 2.24 2.92 2.24 2.95 -0.43 32 34 151 -8
09OCT26 197.50 C 1.87 1.98 1.87 2.00 -0.49 32 16 180 -15
09OCT26 200.00 C 1.16 1.22 0.96 1.41 -0.40 32 19 113 +4
09OCT26 202.50 C 0.77 0.98 0.77 0.92 -0.32 32 6 86 +2
09OCT26 205.00 C 0.00 0.00 0.00 0.57 -0.26 32 0 71 0
09OCT26 207.50 C 0.00 0.00 0.00 0.35 -0.19 32 0 100 0
09OCT26 210.00 C 0.00 0.00 0.00 0.20 -0.14 32 0 94 0
09OCT26 212.50 C 0.00 0.00 0.00 0.11 -0.10 32 0 30 0
09OCT26 215.00 C 0.00 0.00 0.00 0.06 -0.07 32 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 10 0
09OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 35.54 -0.20 31 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 33.09 -0.25 31 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 30.66 -0.27 31 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 28.26 -0.28 31 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 25.90 -0.31 31 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 23.59 -0.33 31 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 21.35 -0.35 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 19.18 -0.38 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 17.11 -0.40 32 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 15.14 -0.42 32 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 13.28 -0.45 32 0 61 0
29OCT26 185.00 C 0.00 0.00 0.00 11.56 -0.46 32 0 113 0
29OCT26 187.50 C 0.00 0.00 0.00 9.90 -0.44 31 0 464 0
29OCT26 190.00 C 0.00 0.00 0.00 8.55 -0.41 32 0 335 0
29OCT26 192.50 C 6.85 7.03 6.85 7.20 -0.37 31 5 169 +5
29OCT26 195.00 C 5.00 5.66 4.99 6.08 -0.37 32 41 163 +26
29OCT26 197.50 C 4.03 5.08 4.03 5.08 -0.39 32 45 212 +39
29OCT26 200.00 C 3.50 4.07 3.50 4.19 -0.36 32 26 286 +10
29OCT26 205.00 C 2.24 2.78 2.24 2.76 -0.37 32 21 761 +5
29OCT26 210.00 C 1.86 1.86 1.81 1.77 -0.30 32 3 603 +1
29OCT26 215.00 C 1.28 1.31 1.01 1.08 -0.23 32 115 541 +113
29OCT26 220.00 C 0.80 0.90 0.70 0.63 -0.17 32 53 607 +46
29OCT26 225.00 C 0.60 0.63 0.53 0.36 -0.11 32 17 234 +16
29OCT26 230.00 C 0.33 0.33 0.33 0.20 -0.07 32 1 401 +1
29OCT26 235.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 591 0
29OCT26 240.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
27NOV26 157.50 C 36.37 36.37 36.37 36.93 -0.90 38 15 15 +15
27NOV26 160.00 C 0.00 0.00 0.00 34.50 -0.37 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 32.37 -0.33 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 30.24 -0.34 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 28.17 -0.36 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 26.17 -0.37 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 24.24 -0.39 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 22.39 -0.39 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 20.62 -0.40 36 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 18.93 -0.41 36 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 17.32 -0.42 36 0 116 0
27NOV26 185.00 C 0.00 0.00 0.00 15.60 -0.62 36 0 137 0
27NOV26 187.50 C 0.00 0.00 0.00 14.33 -0.14 36 0 315 0
27NOV26 190.00 C 0.00 0.00 0.00 12.94 -0.30 36 0 124 0
27NOV26 192.50 C 11.22 11.22 11.22 11.68 -0.30 36 15 117 +3
27NOV26 195.00 C 0.00 0.00 0.00 10.64 -0.32 36 0 124 0
27NOV26 197.50 C 0.00 0.00 0.00 9.45 -0.39 36 0 92 0
27NOV26 200.00 C 0.00 0.00 0.00 8.47 -0.40 36 0 127 0
27NOV26 205.00 C 6.60 6.60 6.60 6.77 -0.25 36 5 103 0
27NOV26 210.00 C 0.00 0.00 0.00 5.39 -0.20 37 0 335 0
27NOV26 215.00 C 3.97 4.16 3.97 4.27 -0.22 37 2 290 0
27NOV26 220.00 C 0.00 0.00 0.00 3.29 -0.25 37 0 422 0
27NOV26 225.00 C 2.31 2.48 2.31 2.50 -0.24 37 97 987 +96
27NOV26 230.00 C 1.83 1.99 1.83 1.88 -0.21 37 274 680 +259
27NOV26 235.00 C 0.00 0.00 0.00 1.40 -0.17 37 0 88 0
27NOV26 240.00 C 1.26 1.26 1.26 1.04 -0.14 37 2 147 0
27NOV26 245.00 C 0.00 0.00 0.00 0.76 -0.11 37 0 32 0
27NOV26 250.00 C 0.00 0.00 0.00 0.55 -0.09 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 46.81 -0.54 38 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 44.60 -0.46 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.34 -0.57 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.98 -1.08 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 37.81 -0.47 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.46 -1.29 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.42 -0.29 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.40 -0.29 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 29.46 -0.31 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 27.59 -0.31 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 25.75 -0.31 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.05 -0.32 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 22.35 -0.32 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 20.78 -0.32 35 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 19.27 -0.32 35 0 92 0
30DEC26 185.00 C 0.00 0.00 0.00 17.78 -0.32 35 0 151 0
30DEC26 187.50 C 0.00 0.00 0.00 16.43 -0.25 35 0 121 0
30DEC26 190.00 C 15.21 15.21 15.21 15.27 -0.26 36 15 121 -4
30DEC26 192.50 C 0.00 0.00 0.00 14.04 -0.10 36 0 233 0
30DEC26 195.00 C 11.60 11.60 11.60 12.91 -0.23 35 10 282 0
30DEC26 197.50 C 0.00 0.00 0.00 11.86 -0.21 36 0 255 0
30DEC26 200.00 C 9.59 9.59 9.59 10.86 -0.22 36 80 216 +80
30DEC26 205.00 C 8.78 8.78 8.75 9.06 -0.24 36 8 167 +8
30DEC26 210.00 C 7.37 7.37 7.37 7.55 -0.20 36 15 483 -15
30DEC26 215.00 C 5.75 5.75 5.75 6.24 -0.21 36 15 189 0
30DEC26 220.00 C 0.00 0.00 0.00 5.07 -0.24 36 0 42 0
30DEC26 225.00 C 0.00 0.00 0.00 4.13 -0.21 36 0 74 0
30DEC26 230.00 C 0.00 0.00 0.00 3.30 -0.16 36 0 133 0
30DEC26 235.00 C 2.95 2.95 2.95 2.66 -0.16 36 15 209 +15
30DEC26 240.00 C 2.19 2.19 2.19 2.11 -0.13 36 15 128 0
30DEC26 245.00 C 0.00 0.00 0.00 1.66 -0.08 36 0 39 0
30DEC26 250.00 C 1.59 1.60 1.59 1.32 -0.06 36 37 337 +28
30DEC26 255.00 C 1.34 1.34 1.34 1.01 -0.07 35 15 87 +15
30DEC26 260.00 C 0.00 0.00 0.00 0.81 -0.04 36 0 77 0
30DEC26 265.00 C 1.04 1.04 1.04 0.61 -0.04 35 2 184 +2
30DEC26 270.00 C 0.00 0.00 0.00 0.47 -0.05 35 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 24 0
28JAN27 170.00 C 0.00 0.00 0.00 28.99 - 35 0 0 -
28JAN27 172.50 C 0.00 0.00 0.00 27.31 - 35 0 0 -
28JAN27 175.00 C 0.00 0.00 0.00 25.64 - 35 0 0 -
28JAN27 177.50 C 0.00 0.00 0.00 24.04 - 35 0 0 -
28JAN27 180.00 C 0.00 0.00 0.00 22.55 - 35 0 0 -
28JAN27 182.50 C 0.00 0.00 0.00 21.07 - 35 0 0 -
28JAN27 185.00 C 0.00 0.00 0.00 19.67 - 35 0 0 -
28JAN27 187.50 C 0.00 0.00 0.00 18.94 - 36 0 0 -
28JAN27 190.00 C 0.00 0.00 0.00 17.61 - 36 0 0 -
28JAN27 192.50 C 15.85 15.85 15.76 16.37 - 36 30 30 -
28JAN27 195.00 C 0.00 0.00 0.00 15.24 - 36 0 0 -
28JAN27 197.50 C 0.00 0.00 0.00 14.12 - 36 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 13.04 - 36 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 11.20 - 36 0 0 -
28JAN27 210.00 C 9.42 9.42 9.42 9.52 - 35 1 1 -
28JAN27 215.00 C 0.00 0.00 0.00 8.03 - 35 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 6.80 - 35 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 5.64 - 35 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 4.76 - 35 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 49.59 -0.91 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.52 -0.95 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.49 -0.59 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 43.48 -0.49 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.55 -0.62 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.71 -0.46 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.86 -0.48 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.76 -0.44 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 34.58 0.00 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.94 -0.27 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 31.30 -0.27 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 29.83 -0.27 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 28.38 -0.26 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.92 -0.27 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 25.52 -0.25 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 24.26 -0.26 36 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 22.42 -0.28 35 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 21.39 -0.20 36 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 20.22 -0.20 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.10 -0.20 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 18.05 -0.19 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 17.04 -0.18 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 15.15 -0.18 36 0 47 0
30MAR27 210.00 C 13.30 13.30 13.30 13.32 -0.31 35 15 998 +15
30MAR27 215.00 C 0.00 0.00 0.00 11.95 -0.15 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 10.73 -0.03 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 9.51 -0.13 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 8.40 -0.17 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 7.49 -0.11 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.62 -0.15 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 5.62 -0.15 36 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 4.89 -0.12 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.29 -0.26 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.70 -0.13 36 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 44.54 -0.27 34 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 42.95 -0.12 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 41.28 -0.13 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 39.68 -0.14 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.11 -0.26 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 36.59 -0.26 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 35.12 -0.26 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 33.63 -0.30 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 33.24 +0.66 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 31.84 +0.65 36 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 30.61 +0.70 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 29.37 +0.69 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 28.14 +0.65 36 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 26.21 -0.14 35 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 25.08 -0.15 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 24.02 -0.14 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 22.99 -0.15 35 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 22.00 -0.14 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 20.15 -0.63 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 18.44 -0.12 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 16.85 -0.37 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 15.41 -0.12 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 14.10 -0.10 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 12.89 -0.11 36 0 20 0
29JUN27 235.00 C 0.00 0.00 0.00 11.78 -0.10 36 0 6 0
29JUN27 240.00 C 10.34 10.34 10.34 10.78 -0.09 37 1 26 +1
29JUN27 245.00 C 0.00 0.00 0.00 9.67 -0.13 36 0 20 0
29JUN27 250.00 C 0.00 0.00 0.00 8.77 -0.10 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.98 -0.10 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 7.19 -0.11 36 0 7 0
29SEP27 157.50 C 0.00 0.00 0.00 47.67 -0.63 34 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 46.14 -0.56 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 44.60 -0.52 34 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 43.06 -0.55 34 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 41.68 -0.44 34 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 40.32 -0.63 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 38.96 -0.35 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 37.60 -0.44 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 36.24 -0.42 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 35.04 -0.40 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 33.87 -0.26 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 32.69 -0.31 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 31.52 -0.33 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 30.35 -0.37 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 29.39 -0.17 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 28.34 -0.17 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 27.36 -0.14 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 26.38 -0.13 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 24.51 -0.13 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 22.77 +0.05 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 21.17 +0.06 36 0 1 0
29SEP27 220.00 C 18.10 18.10 18.10 19.66 +0.17 36 1 5 -1
29SEP27 225.00 C 0.00 0.00 0.00 18.26 -0.19 36 0 8 0
29SEP27 230.00 C 0.00 0.00 0.00 17.04 +0.03 36 0 43 0
TOTAL CALL 1,224 20,693 +673
02OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
02OCT26 172.50 P 0.01 0.01 0.01 0.01 0.00 57 40 136 0
02OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
02OCT26 177.50 P 0.04 0.04 0.04 0.01 -0.01 43 2 384 -2
02OCT26 180.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 252 0
02OCT26 182.50 P 0.23 0.23 0.11 0.02 -0.10 32 9 85 +9
02OCT26 185.00 P 0.39 0.40 0.39 0.07 -0.24 31 6 130 +6
02OCT26 187.50 P 1.08 1.10 0.44 0.26 -0.43 31 19 44 +2
02OCT26 190.00 P 1.46 2.00 1.46 0.73 -0.62 30 5 18 +5
02OCT26 192.50 P 0.00 0.00 0.00 1.69 -0.70 30 0 15 0
02OCT26 195.00 P 0.00 0.00 0.00 3.21 -0.63 31 0 6 0
02OCT26 197.50 P 0.00 0.00 0.00 5.23 -0.45 32 0 1 0
02OCT26 200.00 P 0.00 0.00 0.00 7.47 -0.33 30 0 2 0
02OCT26 202.50 P 0.00 0.00 0.00 9.91 +0.05 31 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 12.40 +0.15 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 14.90 +0.19 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 17.40 +0.20 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 19.90 +0.20 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 22.40 +0.20 0 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 24.90 +0.20 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 27.40 +0.20 0 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 29.90 +0.20 0 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 32.40 +0.20 0 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 34.90 +0.20 0 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 37.40 +0.20 0 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 39.99 +0.29 119 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 42.54 +0.34 132 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 45.06 +0.36 141 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 47.50 0.00 138 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 49.90 - 0 0 0 -
09OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 167.50 P 0.10 0.10 0.10 0.01 -0.01 33 10 10 +10
09OCT26 170.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 11 0
09OCT26 172.50 P 0.00 0.00 0.00 0.05 -0.04 32 0 15 0
09OCT26 175.00 P 0.29 0.29 0.26 0.11 -0.07 32 7 22 +7
09OCT26 177.50 P 0.57 0.57 0.57 0.21 -0.12 32 15 50 +15
09OCT26 180.00 P 0.80 0.87 0.50 0.41 -0.15 32 49 63 +31
09OCT26 182.50 P 0.93 1.25 0.80 0.72 -0.21 32 101 90 +44
09OCT26 185.00 P 1.55 2.06 1.23 1.18 -0.27 32 64 95 +47
09OCT26 187.50 P 2.31 2.98 1.85 1.85 -0.30 32 66 63 +11
09OCT26 190.00 P 3.21 3.21 2.71 2.71 -0.33 32 16 30 +1
09OCT26 192.50 P 0.00 0.00 0.00 3.79 -0.39 32 0 1 0
09OCT26 195.00 P 0.00 0.00 0.00 5.18 -0.38 32 0 15 0
09OCT26 197.50 P 0.00 0.00 0.00 6.83 -0.35 32 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 8.71 -0.29 33 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 10.67 -0.11 32 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 12.84 -0.05 32 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 15.14 +0.03 32 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 17.51 +0.09 32 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 19.94 +0.13 32 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 22.41 +0.17 32 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 24.90 +0.19 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 27.40 +0.20 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 29.90 +0.20 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 32.40 +0.20 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 35.39 +0.69 68 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 37.89 +0.61 72 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 40.39 +0.59 75 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 42.89 +0.59 78 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 45.39 +0.61 82 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 47.92 +0.42 86 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 50.39 - 88 0 0 -
29OCT26 157.50 P 0.33 0.33 0.24 0.07 -0.03 32 10 14 +10
29OCT26 160.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 647 0
29OCT26 162.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 419 0
29OCT26 165.00 P 0.69 0.69 0.69 0.28 -0.06 32 1 799 0
29OCT26 167.50 P 0.80 0.80 0.80 0.41 -0.10 32 1 588 +1
29OCT26 170.00 P 1.09 1.09 0.84 0.60 -0.12 32 16 589 +1
29OCT26 172.50 P 1.31 1.31 1.10 0.86 -0.14 32 52 189 +22
29OCT26 175.00 P 1.67 1.67 1.44 1.21 -0.15 32 37 527 +14
29OCT26 177.50 P 2.08 2.43 1.81 1.64 -0.20 32 43 368 +20
29OCT26 180.00 P 2.94 2.94 2.22 2.18 -0.22 32 102 567 +79
29OCT26 182.50 P 3.38 3.71 3.20 2.81 -0.24 32 8 103 +1
29OCT26 185.00 P 4.48 4.48 4.48 3.60 -0.29 32 1 320 -1
29OCT26 187.50 P 4.90 4.90 4.57 4.57 -0.16 32 3 179 0
29OCT26 190.00 P 6.10 6.10 5.56 5.51 -0.27 32 12 230 -6
29OCT26 192.50 P 0.00 0.00 0.00 6.68 -0.30 32 0 251 0
29OCT26 195.00 P 0.00 0.00 0.00 8.01 -0.29 31 0 250 0
29OCT26 197.50 P 0.00 0.00 0.00 9.51 -0.20 32 0 292 0
29OCT26 200.00 P 0.00 0.00 0.00 11.03 -0.42 31 0 184 0
29OCT26 205.00 P 16.00 16.00 16.00 14.72 -0.13 32 1 124 +1
29OCT26 210.00 P 0.00 0.00 0.00 18.74 -0.07 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 23.09 -0.01 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 27.71 +0.08 32 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 33.48 +1.11 45 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 37.89 +0.58 42 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.89 +0.59 46 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 47.92 +0.42 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 52.85 +0.65 53 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 57.86 +0.66 57 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 62.85 +0.65 60 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 67.85 +0.55 63 0 0 0
27NOV26 157.50 P 1.55 1.58 1.39 0.96 -0.10 37 14 37 +7
27NOV26 160.00 P 0.00 0.00 0.00 1.23 -0.10 37 0 165 0
27NOV26 162.50 P 2.10 2.10 1.94 1.54 -0.13 37 98 270 +98
27NOV26 165.00 P 2.48 2.48 2.48 1.92 -0.12 37 10 68 +10
27NOV26 167.50 P 0.00 0.00 0.00 2.36 -0.15 37 0 33 0
27NOV26 170.00 P 3.15 3.15 3.08 2.86 -0.15 37 2 269 +2
27NOV26 172.50 P 3.83 3.83 3.83 3.44 -0.18 37 1 125 +1
27NOV26 175.00 P 4.41 4.50 4.39 4.10 -0.18 37 18 341 +2
27NOV26 177.50 P 0.00 0.00 0.00 4.84 -0.20 37 0 57 0
27NOV26 180.00 P 6.75 6.75 5.80 5.61 -0.23 37 17 133 +1
27NOV26 182.50 P 0.00 0.00 0.00 6.48 -0.22 37 0 110 0
27NOV26 185.00 P 0.00 0.00 0.00 7.45 -0.22 37 0 222 0
27NOV26 187.50 P 8.74 8.74 8.74 8.51 -0.32 37 1 949 0
27NOV26 190.00 P 0.00 0.00 0.00 9.67 -0.27 37 0 145 0
27NOV26 192.50 P 0.00 0.00 0.00 10.91 -0.27 37 0 103 0
27NOV26 195.00 P 0.00 0.00 0.00 12.25 -0.27 37 0 197 0
27NOV26 197.50 P 0.00 0.00 0.00 13.62 -0.21 37 0 90 0
27NOV26 200.00 P 0.00 0.00 0.00 15.12 -0.33 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 18.45 -0.03 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 21.89 -0.14 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 25.74 -0.09 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 29.81 -0.05 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 34.63 +0.27 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 39.04 -0.14 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 43.57 +0.41 40 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.06 +0.29 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 52.85 +0.39 40 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.86 +0.66 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 62.85 +0.62 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.89 -0.02 35 0 933 0
30DEC26 150.00 P 1.49 1.49 1.49 1.11 -0.02 36 5 73 0
30DEC26 152.50 P 0.00 0.00 0.00 1.38 -0.01 36 0 364 0
30DEC26 155.00 P 0.00 0.00 0.00 1.67 -0.02 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 2.04 -0.01 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 2.42 -0.07 36 0 108 0
30DEC26 162.50 P 0.00 0.00 0.00 2.91 0.00 36 0 142 0
30DEC26 165.00 P 3.65 3.65 3.65 3.42 -0.09 36 15 248 +15
30DEC26 167.50 P 4.24 4.24 4.24 4.02 -0.09 36 1 180 0
30DEC26 170.00 P 4.90 4.90 4.90 4.68 -0.10 36 1 140 0
30DEC26 172.50 P 0.00 0.00 0.00 5.37 -0.11 36 0 148 0
30DEC26 175.00 P 0.00 0.00 0.00 6.12 -0.18 36 0 146 0
30DEC26 177.50 P 0.00 0.00 0.00 6.90 -0.18 35 0 77 0
30DEC26 180.00 P 0.00 0.00 0.00 7.78 -0.26 35 0 149 0
30DEC26 182.50 P 0.00 0.00 0.00 8.74 -0.19 35 0 91 0
30DEC26 185.00 P 10.19 10.19 10.12 9.78 -0.20 35 5 97 +5
30DEC26 187.50 P 0.00 0.00 0.00 10.93 -0.17 35 0 165 0
30DEC26 190.00 P 0.00 0.00 0.00 12.12 -0.19 35 0 104 0
30DEC26 192.50 P 14.43 14.43 14.43 13.41 -0.37 35 14 197 0
30DEC26 195.00 P 0.00 0.00 0.00 14.77 -0.17 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 16.20 -0.24 35 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 17.83 -0.11 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 20.94 -0.07 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 24.42 -0.05 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 28.08 -0.01 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 31.94 -0.35 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 36.72 +0.38 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.85 +0.31 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 45.59 +0.84 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 50.07 +0.76 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 54.16 +0.46 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 58.82 +0.38 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 63.53 +0.52 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.29 +0.55 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.07 +0.50 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.92 +0.63 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 82.80 +0.58 42 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 5.94 - 35 0 0 -
28JAN27 172.50 P 0.00 0.00 0.00 6.78 - 35 0 0 -
28JAN27 175.00 P 8.06 8.06 7.83 7.62 - 35 33 33 -
28JAN27 177.50 P 8.97 8.97 8.73 8.54 - 35 30 30 -
28JAN27 180.00 P 0.00 0.00 0.00 9.54 - 35 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 10.55 - 35 0 0 -
28JAN27 185.00 P 12.13 12.13 12.13 11.66 - 35 30 30 -
28JAN27 187.50 P 0.00 0.00 0.00 12.80 - 35 0 0 -
28JAN27 190.00 P 14.18 14.18 14.18 14.18 - 36 4 4 -
28JAN27 192.50 P 15.99 15.99 15.99 15.53 - 36 15 15 -
28JAN27 195.00 P 17.38 17.38 17.38 16.09 - 34 15 15 -
28JAN27 197.50 P 0.00 0.00 0.00 18.12 - 35 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 19.62 - 35 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 22.53 - 35 0 0 -
28JAN27 210.00 P 0.00 0.00 0.00 25.89 - 35 0 0 -
28JAN27 215.00 P 0.00 0.00 0.00 30.09 - 36 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 33.81 - 36 0 0 -
28JAN27 225.00 P 0.00 0.00 0.00 38.25 - 38 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 42.36 - 38 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 3.13 -0.04 36 0 151 0
30MAR27 150.00 P 0.00 0.00 0.00 3.61 -0.05 36 0 66 0
30MAR27 152.50 P 0.00 0.00 0.00 4.12 -0.05 36 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 4.63 -0.04 36 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 5.24 -0.05 36 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 5.90 -0.05 36 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 6.76 +0.15 37 0 37 0
30MAR27 165.00 P 0.00 0.00 0.00 7.51 -0.05 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 8.36 -0.06 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 9.22 -0.06 37 0 952 0
30MAR27 172.50 P 0.00 0.00 0.00 10.09 -0.05 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 11.12 -0.05 37 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 11.97 -0.25 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.20 -0.08 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 14.06 -0.32 36 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 15.29 -0.31 36 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 16.67 -0.13 37 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 17.97 -0.11 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 19.29 -0.10 37 0 60 0
30MAR27 195.00 P 21.79 21.79 21.75 20.69 -0.08 37 62 154 +29
30MAR27 197.50 P 0.00 0.00 0.00 22.30 -0.08 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 23.79 -0.06 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 27.04 -0.01 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 30.34 0.00 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 33.91 +0.10 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 37.62 +0.15 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 41.34 +0.20 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 45.25 +0.22 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.27 +0.64 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.54 +0.37 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 57.96 +0.74 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 62.29 +0.66 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 66.67 +0.70 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 71.15 +0.77 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 8.07 -0.25 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.14 0.00 37 0 39 0
29JUN27 162.50 P 0.00 0.00 0.00 10.00 0.00 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 10.87 -0.01 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 11.75 0.00 37 0 27 0
29JUN27 170.00 P 0.00 0.00 0.00 12.74 +0.01 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 13.80 0.00 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 14.87 +0.01 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 15.94 +0.01 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 17.05 +0.02 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 18.31 +0.01 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 19.58 +0.05 37 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 20.85 +0.01 37 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 22.14 +0.02 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 23.50 +0.03 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 24.95 +0.01 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 26.37 -0.05 38 0 117 0
29JUN27 200.00 P 28.25 28.25 28.25 27.85 -0.05 38 1 118 +1
29JUN27 205.00 P 0.00 0.00 0.00 30.99 +0.23 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 34.34 +0.38 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 37.72 +0.20 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 41.28 +0.45 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 45.01 +0.58 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 48.78 +0.61 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 52.74 +0.34 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 56.65 +0.33 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 60.87 +0.96 40 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 65.03 +0.54 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 69.24 +0.55 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 73.51 +0.61 40 0 0 0
29SEP27 157.50 P 12.00 12.00 12.00 10.92 +0.04 37 1 1 +1
29SEP27 160.00 P 0.00 0.00 0.00 11.80 +0.04 37 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 12.68 +0.04 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 13.58 +0.04 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 14.64 +0.05 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 15.71 +0.05 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 16.79 +0.06 37 0 15 0
29SEP27 175.00 P 0.00 0.00 0.00 17.87 +0.05 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 18.96 +0.05 37 0 15 0
29SEP27 180.00 P 0.00 0.00 0.00 20.22 +0.07 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 21.49 +0.06 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 22.75 +0.04 37 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 24.03 +0.03 37 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 25.36 +0.07 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 26.74 +0.08 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 28.17 +0.05 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 29.61 +0.05 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 31.08 +0.06 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 34.21 +0.14 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 37.51 +0.38 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.89 +0.47 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 44.30 +0.46 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 47.93 +0.44 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 51.69 +0.69 39 0 0 0
TOTAL PUT 1,089 21,839 +500
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 6.050
29OCT26 4.40 C 0.00 0.00 0.00 1.68 +0.04 68 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.59 +0.03 70 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.50 +0.03 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.41 +0.04 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.32 +0.05 69 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.18 0.00 48 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.08 -0.01 44 0 400 0
29OCT26 5.25 C 0.00 0.00 0.00 0.88 0.00 51 0 49 0
29OCT26 5.50 C 0.52 0.60 0.52 0.73 +0.04 59 18 75 0
29OCT26 5.75 C 0.35 0.53 0.33 0.53 0.00 53 141 282 +96
29OCT26 6.00 C 0.23 0.37 0.23 0.39 +0.02 52 29 433 +10
29OCT26 6.25 C 0.20 0.23 0.14 0.29 +0.02 54 18 405 +3
29OCT26 6.50 C 0.11 0.13 0.08 0.20 +0.01 53 85 900 +10
29OCT26 6.75 C 0.06 0.11 0.06 0.14 +0.01 54 153 451 +113
29OCT26 7.00 C 0.04 0.06 0.04 0.09 0.00 53 190 220 +72
29OCT26 7.25 C 0.03 0.03 0.03 0.06 0.00 54 10 265 -10
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 52 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 389 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.76 +0.04 70 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.67 +0.04 68 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.59 +0.04 69 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.51 +0.05 69 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.42 +0.04 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.34 +0.04 66 0 15 0
27NOV26 5.00 C 1.00 1.00 1.00 1.26 +0.04 65 5 34 +5
27NOV26 5.25 C 0.00 0.00 0.00 1.07 +0.03 63 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.89 +0.03 60 0 26 0
27NOV26 5.75 C 0.00 0.00 0.00 0.73 +0.04 58 0 68 0
27NOV26 6.00 C 0.00 0.00 0.00 0.59 +0.02 57 0 154 0
27NOV26 6.25 C 0.00 0.00 0.00 0.48 +0.01 57 0 168 0
27NOV26 6.50 C 0.00 0.00 0.00 0.39 +0.01 57 0 244 0
27NOV26 6.75 C 0.00 0.00 0.00 0.32 +0.01 58 0 421 0
27NOV26 7.00 C 0.15 0.15 0.15 0.25 0.00 58 15 459 +15
27NOV26 7.25 C 0.07 0.07 0.07 0.20 0.00 58 90 327 0
27NOV26 7.50 C 0.00 0.00 0.00 0.16 +0.01 58 0 197 0
27NOV26 7.75 C 0.00 0.00 0.00 0.12 0.00 58 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 0.00 57 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 0.00 59 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.01 56 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.82 +0.04 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.74 +0.04 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.66 +0.04 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.59 +0.05 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.51 +0.05 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.43 +0.04 62 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.36 +0.04 62 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 +0.03 59 0 25 0
30DEC26 5.50 C 0.89 0.89 0.89 1.00 +0.05 58 15 43 +15
30DEC26 5.75 C 0.00 0.00 0.00 0.84 +0.04 56 0 51 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 +0.03 56 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 +0.02 56 0 114 0
30DEC26 6.50 C 0.37 0.37 0.37 0.52 +0.02 56 15 103 +15
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.02 56 0 473 0
30DEC26 7.00 C 0.25 0.25 0.25 0.37 +0.02 56 10 413 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.01 56 0 286 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.01 57 0 156 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.01 57 0 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.01 57 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.01 57 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 56 0 377 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.01 58 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 57 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 58 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 58 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 58 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 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 65 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
28JAN27 4.50 C 0.00 0.00 0.00 1.78 - 60 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 1.70 - 59 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 1.63 - 60 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 1.56 - 60 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 1.48 - 59 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 1.44 - 61 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 1.26 - 59 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 1.08 - 56 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 0.95 - 56 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 0.84 - 57 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 0.73 - 57 0 0 -
28JAN27 6.50 C 0.45 0.46 0.45 0.64 - 57 11 11 -
28JAN27 6.75 C 0.00 0.00 0.00 0.56 - 57 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.49 - 58 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.42 - 57 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.37 - 58 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.32 - 58 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.27 - 58 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.24 - 58 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.98 0.00 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.91 0.00 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.84 0.00 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 0.00 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 0.00 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.64 +0.01 59 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 +0.06 62 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.42 +0.02 58 0 35 0
30MAR27 5.50 C 0.00 0.00 0.00 1.29 +0.07 58 0 42 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 +0.07 59 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 +0.07 59 0 100 0
30MAR27 6.25 C 0.00 0.00 0.00 0.96 +0.07 59 0 151 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 +0.07 59 0 51 0
30MAR27 6.75 C 0.59 0.64 0.59 0.79 +0.07 60 45 67 +23
30MAR27 7.00 C 0.55 0.55 0.55 0.71 +0.06 59 30 88 +28
30MAR27 7.25 C 0.00 0.00 0.00 0.64 +0.06 59 0 109 0
30MAR27 7.50 C 0.32 0.32 0.32 0.58 +0.06 60 30 104 +30
30MAR27 7.75 C 0.30 0.30 0.30 0.52 +0.05 60 30 135 +30
30MAR27 8.00 C 0.00 0.00 0.00 0.47 +0.05 60 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 +0.06 60 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 +0.05 60 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.35 +0.05 60 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.31 +0.04 60 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 +0.04 60 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 +0.04 60 0 38 0
30MAR27 9.75 C 0.00 0.00 0.00 0.23 +0.04 60 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 +0.04 61 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 +0.03 61 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 +0.03 61 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 +0.02 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 +0.02 60 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 +0.02 61 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 +0.01 61 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 +0.01 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 2.15 +0.02 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.08 +0.02 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.03 +0.04 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.95 +0.02 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 +0.03 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.83 +0.04 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.78 +0.05 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.65 +0.06 59 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.53 +0.06 59 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.43 +0.07 60 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.32 +0.06 60 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.23 +0.06 60 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.14 +0.06 60 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 1.06 +0.06 61 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.98 +0.05 61 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.91 +0.05 61 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.85 +0.06 61 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.79 +0.06 61 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.73 +0.05 61 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.68 +0.05 61 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.63 +0.05 61 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.58 +0.04 61 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.54 +0.04 61 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.50 +0.04 61 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.47 +0.04 61 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.44 +0.04 62 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.41 +0.04 62 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.35 +0.03 61 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.30 +0.03 61 0 176 0
29SEP27 4.40 C 0.00 0.00 0.00 2.29 +0.05 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.22 +0.04 58 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.15 +0.03 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.10 +0.04 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.05 +0.06 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.00 +0.06 59 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.95 +0.07 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.83 +0.06 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.72 +0.07 59 0 27 0
29SEP27 5.75 C 0.00 0.00 0.00 1.62 +0.07 60 0 15 0
29SEP27 6.00 C 0.00 0.00 0.00 1.52 +0.07 60 0 47 0
29SEP27 6.25 C 0.00 0.00 0.00 1.43 +0.07 60 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 1.34 +0.06 60 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 1.26 +0.06 60 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.19 +0.07 60 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.12 +0.07 61 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 1.05 +0.06 60 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.99 +0.06 61 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.93 +0.06 61 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 0.87 +0.05 60 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.82 +0.05 61 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.78 +0.06 61 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.73 +0.05 61 0 59 0
29SEP27 9.25 C 0.00 0.00 0.00 0.69 +0.05 61 0 194 0
TOTAL CALL 940 18,503 +455
29OCT26 4.40 P 0.10 0.10 0.07 0.01 0.00 60 50 755 +50
29OCT26 4.50 P 0.10 0.10 0.07 0.01 0.00 56 80 270 +80
29OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.01 53 0 2,069 0
29OCT26 4.70 P 0.11 0.11 0.11 0.02 -0.01 56 90 2,191 +60
29OCT26 4.80 P 0.12 0.12 0.10 0.03 -0.01 58 38 971 0
29OCT26 4.90 P 0.11 0.11 0.11 0.04 -0.01 57 18 1,169 0
29OCT26 5.00 P 0.18 0.18 0.12 0.05 -0.01 57 135 457 +70
29OCT26 5.25 P 0.22 0.23 0.16 0.09 -0.01 56 511 1,267 +248
29OCT26 5.50 P 0.31 0.32 0.22 0.15 -0.02 56 188 794 +91
29OCT26 5.75 P 0.36 0.42 0.28 0.24 -0.03 56 539 527 +155
29OCT26 6.00 P 0.56 0.56 0.39 0.35 -0.04 56 123 470 +63
29OCT26 6.25 P 0.53 0.53 0.53 0.50 -0.03 58 1 499 0
29OCT26 6.50 P 0.88 0.88 0.88 0.64 -0.03 54 30 344 +30
29OCT26 6.75 P 1.06 1.06 1.06 0.83 -0.05 54 1 206 +1
29OCT26 7.00 P 0.00 0.00 0.00 1.04 -0.03 56 0 187 0
29OCT26 7.25 P 0.00 0.00 0.00 1.26 -0.04 57 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.51 -0.02 64 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.74 -0.04 65 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.00 -0.03 74 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.27 -0.01 86 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.50 -0.02 85 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.77 +0.01 97 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.01 0.00 99 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.27 0.00 108 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.55 +0.03 121 0 0 0
27NOV26 4.40 P 0.22 0.22 0.21 0.05 -0.01 59 50 453 +50
27NOV26 4.50 P 0.00 0.00 0.00 0.07 0.00 62 0 120 0
27NOV26 4.60 P 0.00 0.00 0.00 0.08 -0.01 60 0 162 0
27NOV26 4.70 P 0.22 0.22 0.22 0.09 -0.02 59 13 1,662 0
27NOV26 4.80 P 0.26 0.26 0.24 0.11 -0.02 60 130 692 -57
27NOV26 4.90 P 0.26 0.26 0.26 0.13 -0.02 59 22 192 +17
27NOV26 5.00 P 0.35 0.35 0.28 0.15 -0.02 59 68 254 -8
27NOV26 5.25 P 0.40 0.43 0.40 0.22 -0.03 59 40 475 0
27NOV26 5.50 P 0.00 0.00 0.00 0.31 -0.03 60 0 728 0
27NOV26 5.75 P 0.57 0.62 0.50 0.42 -0.03 60 92 8,478 +2
27NOV26 6.00 P 0.66 0.66 0.61 0.55 -0.03 61 75 818 +30
27NOV26 6.25 P 0.00 0.00 0.00 0.69 -0.03 61 0 356 0
27NOV26 6.50 P 0.00 0.00 0.00 0.83 -0.04 59 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.00 -0.02 59 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.18 -0.04 59 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.39 -0.03 60 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.60 -0.04 61 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.86 +0.01 68 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.04 -0.04 62 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.32 -0.02 71 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.56 -0.02 74 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 2.81 -0.01 79 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.05 -0.02 81 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.30 -0.01 84 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.56 +0.01 90 0 0 0
30DEC26 4.40 P 0.29 0.29 0.25 0.10 -0.01 58 125 342 +95
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.01 59 0 223 0
30DEC26 4.60 P 0.33 0.33 0.33 0.14 -0.01 58 15 1,087 0
30DEC26 4.70 P 0.35 0.35 0.30 0.16 -0.01 58 30 59 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 58 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.01 58 0 343 0
30DEC26 5.00 P 0.45 0.45 0.41 0.24 -0.01 58 90 404 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.01 59 0 680 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.02 58 0 383 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 -0.02 59 0 181 0
30DEC26 6.00 P 0.00 0.00 0.00 0.67 -0.02 59 0 378 0
30DEC26 6.25 P 0.00 0.00 0.00 0.82 -0.02 60 0 256 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 -0.01 60 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 -0.03 58 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 +0.02 61 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 -0.02 58 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.02 58 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 -0.02 59 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 -0.02 61 0 100 0
30DEC26 8.25 P 0.00 0.00 0.00 2.34 -0.02 61 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.60 0.00 66 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 +0.01 68 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.08 0.00 70 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.32 0.00 72 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.56 0.00 74 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.81 0.00 77 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.06 +0.01 79 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.55 0.00 83 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.05 +0.01 88 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.54 0.00 91 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.04 +0.01 96 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.53 0.00 98 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.03 +0.01 102 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.51 -0.01 101 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.02 0.00 107 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.52 0.00 110 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.02 +0.01 114 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.52 +0.01 117 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.01 0.00 117 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.18 - 59 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.20 - 59 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.23 - 59 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.26 - 59 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.29 - 59 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.33 - 60 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.42 - 60 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.53 - 60 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.65 - 60 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.78 - 60 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.93 - 61 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 1.08 - 61 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 1.26 - 62 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 1.42 - 61 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 1.60 - 60 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 1.79 - 60 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 2.00 - 61 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 2.21 - 62 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 2.43 - 63 0 0 -
30MAR27 4.40 P 0.50 0.50 0.50 0.29 +0.02 62 15 25 +15
30MAR27 4.50 P 0.55 0.55 0.53 0.32 +0.02 62 30 40 +30
30MAR27 4.60 P 0.56 0.56 0.56 0.35 +0.02 62 24 630 0
30MAR27 4.70 P 0.58 0.58 0.57 0.38 +0.02 62 45 76 +30
30MAR27 4.80 P 0.61 0.61 0.61 0.42 +0.02 62 15 44 -4
30MAR27 4.90 P 0.65 0.65 0.65 0.46 +0.02 62 15 4 -12
30MAR27 5.00 P 0.68 0.68 0.68 0.50 +0.02 62 15 80 +15
30MAR27 5.25 P 0.77 0.77 0.77 0.61 +0.02 62 15 63 -15
30MAR27 5.50 P 0.00 0.00 0.00 0.72 +0.02 62 0 201 0
30MAR27 5.75 P 0.99 0.99 0.99 0.85 +0.02 62 15 104 -15
30MAR27 6.00 P 0.00 0.00 0.00 0.99 +0.02 63 0 152 0
30MAR27 6.25 P 1.27 1.27 1.27 1.14 +0.01 63 100 230 -10
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.02 63 0 65 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 +0.01 63 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 +0.01 63 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.82 0.00 64 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 +0.02 65 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.21 +0.01 65 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 -0.01 64 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.61 +0.01 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 +0.02 66 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.05 +0.05 67 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.27 +0.03 68 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.50 +0.03 69 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.73 +0.04 70 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.96 +0.04 71 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.19 +0.03 71 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.66 +0.03 73 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.12 +0.01 73 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.60 +0.02 75 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.09 +0.02 78 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.57 +0.02 79 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.06 +0.02 80 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.55 +0.01 82 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.04 +0.01 84 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.53 +0.01 85 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.03 +0.01 87 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.52 +0.01 88 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 +0.01 63 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 +0.01 63 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 +0.01 63 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.57 +0.01 63 0 10,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 +0.01 63 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.01 63 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 +0.01 63 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 +0.01 63 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 0.95 +0.01 64 0 49 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 +0.01 64 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.23 +0.01 64 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.38 0.00 64 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.55 +0.01 65 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.71 0.00 65 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.89 +0.02 65 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.07 +0.01 65 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.25 +0.01 65 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.44 +0.01 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.64 +0.02 66 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.84 +0.05 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.04 +0.04 67 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.25 +0.06 67 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.46 +0.04 67 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.68 +0.05 68 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.89 +0.07 68 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.10 +0.06 68 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.28 0.00 66 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.74 -0.01 67 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.20 -0.01 68 0 27 0
29SEP27 4.40 P 0.80 0.80 0.80 0.58 +0.01 63 30 294 +24
29SEP27 4.50 P 0.00 0.00 0.00 0.62 +0.01 63 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.66 +0.01 63 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.70 +0.01 63 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.75 +0.01 63 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 0.80 +0.01 63 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.85 +0.01 63 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 0.97 +0.01 63 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.11 +0.01 63 0 9 0
29SEP27 5.75 P 0.00 0.00 0.00 1.25 +0.01 63 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.40 +0.02 64 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.56 +0.02 64 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.72 +0.01 64 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.88 +0.01 64 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.06 +0.01 64 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.24 +0.01 65 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.42 +0.01 65 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.60 0.00 65 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.80 0.00 65 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.00 +0.02 65 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.20 +0.03 66 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 3.40 +0.04 66 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 3.61 +0.05 66 0 20 0
29SEP27 9.25 P 0.00 0.00 0.00 3.78 +0.01 65 0 0 0
TOTAL PUT 2,873 59,341 +1,055
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$ 42.920
29OCT26 27.00 C 0.00 0.00 0.00 15.98 -0.48 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 14.99 -0.47 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 13.99 -0.38 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.00 -0.48 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.00 -0.48 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.01 -0.40 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.03 -0.41 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.07 -0.41 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.12 -0.25 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.20 -0.43 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.32 -0.42 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.48 -0.41 45 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 4.69 -0.41 45 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 3.97 -0.39 45 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 3.31 -0.38 45 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 2.80 -0.28 47 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 2.15 -0.41 44 0 303 0
29OCT26 44.00 C 1.69 1.69 1.69 1.79 -0.29 46 15 151 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.37 -0.33 44 0 187 0
29OCT26 46.00 C 0.00 0.00 0.00 1.10 -0.26 45 0 216 0
29OCT26 47.00 C 0.00 0.00 0.00 0.84 -0.24 45 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.65 -0.19 45 0 142 0
29OCT26 49.00 C 0.00 0.00 0.00 0.50 -0.15 46 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.37 -0.12 46 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.17 -0.07 46 0 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 44 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 48 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 49 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.10 -0.33 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.03 -0.45 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.22 -0.34 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.19 -0.49 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.41 -0.43 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.58 -0.44 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.79 -0.44 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.05 -0.44 41 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.37 -0.42 41 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 3.75 -0.41 41 0 45 0
27NOV26 42.00 C 3.26 3.26 3.13 3.22 -0.37 41 30 144 +30
27NOV26 43.00 C 2.63 2.63 2.63 2.77 -0.29 42 15 95 +15
27NOV26 44.00 C 2.32 2.32 2.31 2.29 -0.32 41 30 94 +15
27NOV26 45.00 C 1.94 1.94 1.94 1.92 -0.30 42 15 80 +15
27NOV26 46.00 C 0.00 0.00 0.00 1.60 -0.28 42 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.30 -0.28 42 0 40 0
27NOV26 48.00 C 0.00 0.00 0.00 1.05 -0.26 41 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 0.86 -0.21 41 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 0.68 -0.20 41 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.38 -0.13 41 0 72 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 -0.10 41 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.02 -0.33 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.03 -0.43 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.04 -0.42 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.05 -0.33 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.00 -0.48 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.00 -0.49 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.10 -0.46 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.14 -0.50 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.26 -0.50 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.42 -0.49 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.61 -0.50 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 6.80 -0.46 39 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.06 -0.46 39 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 5.37 -0.45 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.75 -0.44 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 4.24 -0.35 40 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 3.71 -0.35 40 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 3.24 -0.32 40 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 2.81 -0.31 40 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.43 -0.29 40 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.09 -0.27 40 0 153 0
30DEC26 47.00 C 0.00 0.00 0.00 1.79 -0.27 40 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 1.52 -0.26 40 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.29 -0.26 40 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.09 -0.25 40 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 0.69 -0.20 39 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 -0.14 39 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 -0.10 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.08 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 9.47 - 39 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 8.67 - 40 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 7.89 - 40 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 7.04 - 38 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 6.36 - 38 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 5.71 - 38 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 5.10 - 38 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 4.56 - 38 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 4.04 - 38 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 3.59 - 38 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 3.25 - 39 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 2.87 - 39 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 2.51 - 39 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 2.21 - 39 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 1.91 - 39 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 1.63 - 38 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 1.41 - 38 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.97 - 38 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.66 - 38 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 17.02 -0.46 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.07 -0.53 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.18 -0.49 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.30 -0.49 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.44 -0.46 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.60 -0.49 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.79 -0.48 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.00 -0.47 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.23 -0.45 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.50 -0.43 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.79 -0.41 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.12 -0.40 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.48 -0.38 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.68 -0.58 40 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.12 -0.36 40 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 5.79 -0.35 41 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.12 -0.35 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 4.69 -0.46 40 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 4.27 -0.32 40 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 3.99 -0.30 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.53 -0.40 40 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 3.29 -0.29 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 2.99 -0.25 41 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 2.70 -0.26 40 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 2.42 -0.26 40 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.88 -0.21 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.44 -0.13 40 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.07 -0.14 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 0.80 -0.12 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.60 -0.11 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.47 -0.08 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.35 -0.59 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.48 -0.59 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.64 -0.59 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.83 -0.57 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.04 -0.56 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.26 -0.57 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.50 -0.57 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.78 -0.50 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.08 -0.53 42 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.44 -0.49 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.80 -0.44 42 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.17 -0.43 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 8.58 -0.43 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.02 -0.42 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.49 -0.41 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.06 -0.38 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 6.50 -0.47 41 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.06 -0.46 41 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.63 -0.38 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.24 -0.36 41 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.04 -0.22 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 4.56 -0.37 41 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.28 -0.32 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.99 -0.30 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 3.70 -0.27 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.10 -0.24 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.51 -0.24 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.07 -0.20 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 1.69 -0.21 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.41 -0.16 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.14 -0.16 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.04 -0.53 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.41 -0.52 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.81 -0.51 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.21 -0.52 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.66 -0.50 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.12 -0.50 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.61 -0.44 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.21 -0.32 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.78 -0.39 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.34 -0.34 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.89 -0.41 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.51 -0.38 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.16 -0.35 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.78 -0.36 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.48 -0.30 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.15 -0.31 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.87 -0.31 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.20 -0.27 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.54 -0.36 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.05 -0.25 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.61 -0.21 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.25 -0.21 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.92 -0.18 42 0 0 0
TOTAL CALL 105 5,819 +90
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 46 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 0.00 46 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 0.00 46 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 0.00 46 0 117 0
29OCT26 36.00 P 0.28 0.28 0.25 0.20 0.00 46 2 141 +2
29OCT26 37.00 P 0.39 0.39 0.39 0.32 0.00 46 1 133 +1
29OCT26 38.00 P 0.00 0.00 0.00 0.48 +0.01 46 0 79 0
29OCT26 39.00 P 0.00 0.00 0.00 0.70 +0.02 46 0 107 0
29OCT26 40.00 P 1.02 1.02 1.02 0.99 +0.04 46 15 167 +12
29OCT26 41.00 P 1.42 1.42 1.38 1.34 +0.06 46 45 213 +45
29OCT26 42.00 P 0.00 0.00 0.00 1.77 +0.11 46 0 170 0
29OCT26 43.00 P 2.34 2.34 2.34 2.27 +0.17 47 3 292 +3
29OCT26 44.00 P 2.87 2.87 2.87 2.78 +0.11 46 15 282 0
29OCT26 45.00 P 0.00 0.00 0.00 3.39 +0.12 45 0 272 0
29OCT26 46.00 P 0.00 0.00 0.00 4.09 +0.19 45 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 4.84 +0.23 45 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 5.64 +0.26 45 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 6.47 +0.27 45 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 7.57 +0.52 53 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 9.96 +0.37 60 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 12.44 +0.45 68 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.90 +0.64 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.37 +0.66 81 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.87 +0.68 88 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.35 +0.69 94 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
27NOV26 35.00 P 0.50 0.50 0.50 0.40 -0.02 41 19 21 +4
27NOV26 36.00 P 0.00 0.00 0.00 0.56 -0.02 41 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.77 -0.01 41 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 1.04 -0.01 42 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 1.35 -0.01 41 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.68 0.00 41 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.05 -0.01 40 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 2.51 +0.04 40 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 3.06 +0.05 40 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 3.61 -0.01 39 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.36 +0.11 41 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 5.06 +0.15 41 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.80 +0.18 41 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 6.57 +0.19 41 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.42 +0.26 41 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 8.27 +0.35 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.37 +0.23 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.73 +0.29 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.30 +0.48 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.74 +0.50 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.21 +0.51 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.68 +0.51 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 -0.03 39 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.51 -0.03 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.68 -0.04 40 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.89 -0.04 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.16 -0.03 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.45 0.00 40 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 +0.02 39 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.13 +0.02 39 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 2.56 +0.04 39 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 3.04 -0.05 39 0 220 0
30DEC26 43.00 P 0.00 0.00 0.00 3.57 -0.04 38 0 180 0
30DEC26 44.00 P 0.00 0.00 0.00 4.22 +0.05 39 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.86 +0.08 39 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.53 +0.10 39 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.24 +0.12 39 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.99 +0.15 39 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.76 +0.29 39 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.58 +0.32 39 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.73 +0.34 40 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.00 +0.39 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.35 +0.42 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.74 +0.44 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.21 +0.47 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.68 +0.51 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.12 +0.47 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.64 +0.52 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.13 +0.59 54 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.68 - 38 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.89 - 38 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 1.13 - 38 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 1.40 - 38 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 1.73 - 38 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 2.10 - 38 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 2.55 - 39 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 2.92 - 38 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 3.42 - 38 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 3.88 - 37 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 4.57 - 38 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 5.21 - 38 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 5.86 - 38 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 6.54 - 38 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 7.27 - 38 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 8.04 - 38 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 8.82 - 38 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 10.92 - 39 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 13.13 - 39 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.51 0.00 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.67 0.00 40 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.82 +0.01 40 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 1.06 +0.01 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.29 +0.02 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.53 +0.02 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.88 +0.03 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.23 +0.04 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.57 +0.02 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.97 +0.05 40 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.38 +0.04 40 0 10 0
30MAR27 41.00 P 3.80 3.82 3.80 3.75 +0.01 39 4 26 0
30MAR27 42.00 P 0.00 0.00 0.00 4.23 -0.01 39 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 4.95 +0.18 40 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.52 +0.11 40 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 6.11 +0.05 40 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.78 +0.29 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.45 +0.20 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 8.14 +0.21 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.88 +0.25 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.62 +0.25 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.58 +0.28 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.66 +0.32 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.83 +0.33 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.10 +0.37 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.43 +0.40 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.81 +0.41 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.43 -0.01 41 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.05 -0.01 41 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.27 -0.01 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 -0.01 41 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.80 0.00 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.09 0.00 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.44 +0.01 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.80 +0.01 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.20 +0.03 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.62 +0.03 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.06 +0.04 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.49 +0.03 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.97 +0.05 41 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.47 +0.08 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.01 +0.10 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.57 +0.11 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.17 +0.09 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.92 +0.23 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.57 +0.18 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.24 +0.19 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.94 +0.20 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.66 +0.21 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.52 +0.24 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.48 +0.26 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.53 +0.30 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.67 +0.33 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.91 +0.38 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.18 +0.47 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.81 +0.01 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.17 +0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.57 +0.03 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.94 +0.03 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.36 +0.04 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.81 +0.06 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.28 +0.08 41 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.78 +0.06 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.31 +0.08 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.84 +0.06 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.41 +0.10 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.99 +0.10 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.59 +0.09 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.35 +0.19 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 10.03 +0.18 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.71 +0.19 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.42 +0.20 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.28 +0.25 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 15.19 +0.30 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.16 +0.33 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.33 +0.46 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.35 +0.39 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.55 +0.41 41 0 0 0
TOTAL PUT 104 5,698 +67
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$ 52.750
02OCT26 41.50 C 0.00 0.00 0.00 11.41 -0.02 200 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 10.91 -0.02 191 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 10.41 -0.09 183 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 9.91 -0.14 175 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.41 -0.02 167 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 8.91 -0.01 159 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.41 -0.02 151 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 7.91 0.00 143 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.41 -0.02 135 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 6.91 0.00 127 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.41 -0.01 119 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.91 0.00 111 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.41 0.00 103 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 4.90 -0.09 94 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.39 -0.04 84 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 3.87 -0.07 73 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.36 -0.05 64 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 2.85 -0.10 55 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 1.83 -0.14 36 0 0 0
02OCT26 52.00 C 0.80 0.80 0.80 0.88 -0.16 25 1 60 -1
02OCT26 53.00 C 0.20 0.20 0.19 0.19 -0.16 18 60 847 +60
02OCT26 54.00 C 0.00 0.00 0.00 0.03 -0.07 22 0 252 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 100 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 11.41 -0.02 91 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 10.91 -0.02 87 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 10.41 -0.09 83 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 9.91 -0.14 79 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 9.41 -0.03 76 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 8.91 -0.03 72 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 8.41 -0.03 68 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 7.91 -0.03 65 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 7.41 -0.03 61 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 6.91 -0.03 57 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 6.41 -0.03 54 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 5.91 -0.03 50 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 5.41 -0.03 46 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 4.90 -0.09 42 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 4.39 -0.06 37 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 3.87 -0.09 32 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 3.36 -0.16 28 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 2.86 -0.17 24 0 0 0
09OCT26 51.00 C 1.76 1.76 1.76 1.97 -0.16 23 30 30 +30
09OCT26 52.00 C 1.20 1.20 0.98 1.15 -0.17 20 61 90 +59
09OCT26 53.00 C 0.48 0.55 0.48 0.54 -0.17 19 97 385 +64
09OCT26 54.00 C 0.19 0.23 0.18 0.23 -0.10 19 239 590 +156
09OCT26 55.00 C 0.08 0.08 0.08 0.08 -0.06 20 160 263 +158
09OCT26 56.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 6 0
09OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
09OCT26 59.00 C 0.01 0.01 0.01 0.01 0.00 30 80 100 +80
09OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
09OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 32.35 +0.41 215 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 31.16 +0.21 187 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 30.18 +0.18 181 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 29.01 +0.01 153 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 28.27 +0.31 172 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.17 +0.20 155 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.11 +0.10 142 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.18 +0.21 142 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.26 +0.24 141 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.20 +0.18 129 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 22.12 +0.09 117 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.14 +0.11 112 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.16 +0.18 108 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.21 +0.17 105 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.31 +0.27 105 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.25 +0.21 96 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.32 +0.28 94 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.29 +0.29 87 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.26 +0.26 80 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.24 +0.19 73 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.12 +0.11 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.94 -0.07 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.91 -0.14 38 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.16 +0.14 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.15 +0.11 44 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.15 +0.09 40 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.16 +0.06 35 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.09 -0.07 28 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.13 -0.19 25 0 0 0
29OCT26 50.00 C 3.17 3.17 3.17 3.27 -0.12 24 3 409 +3
29OCT26 52.50 C 1.40 1.51 1.39 1.43 -0.20 20 366 3,028 +364
29OCT26 55.00 C 0.58 0.58 0.50 0.58 -0.07 22 477 8,007 +221
29OCT26 57.50 C 0.19 0.20 0.17 0.25 0.00 25 671 7,174 +560
29OCT26 60.00 C 0.09 0.10 0.08 0.12 +0.02 28 94 7,408 +26
29OCT26 62.50 C 0.05 0.05 0.05 0.06 +0.02 31 8 3,128 +8
29OCT26 65.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 1,681 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 540 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 418 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 32.35 +0.34 149 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.38 +0.36 144 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.33 +0.32 134 0 0 0
27NOV26 24.00 C 28.80 28.86 28.80 29.46 +0.44 135 60 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.42 +0.39 127 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.47 +0.44 123 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.46 +0.42 117 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.18 +0.14 96 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.48 +0.43 107 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.51 +0.45 103 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.48 +0.42 97 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.51 +0.44 93 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.51 +0.44 88 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.47 +0.39 82 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.46 +0.37 77 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.43 +0.34 71 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.41 +0.31 67 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.39 +0.27 62 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.36 +0.23 57 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.34 +0.21 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.33 +0.13 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.22 0.00 41 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.17 +0.01 35 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.19 0.00 33 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.15 -0.09 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.37 +0.06 31 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.31 -0.09 26 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.43 -0.09 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.57 -0.20 24 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 3.78 -0.14 23 0 429 0
27NOV26 52.50 C 2.02 2.02 2.02 2.13 -0.15 22 81 1,340 +19
27NOV26 55.00 C 1.06 1.11 1.05 1.09 -0.11 22 325 7,622 +240
27NOV26 57.50 C 0.52 0.54 0.50 0.54 -0.07 23 98 5,670 +22
27NOV26 60.00 C 0.27 0.27 0.27 0.26 -0.03 24 240 2,898 +211
27NOV26 62.50 C 0.15 0.15 0.15 0.12 -0.01 25 9 1,296 -9
27NOV26 65.00 C 0.10 0.10 0.10 0.06 0.00 26 30 837 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 27 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 29 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 634 0
27NOV26 75.00 C 0.04 0.04 0.04 0.01 0.00 32 154 524 +34
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 32.35 +0.27 116 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.38 +0.29 112 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.33 +0.23 104 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.46 +0.33 105 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.42 +0.28 98 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.47 +0.33 96 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.46 +0.31 91 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.21 +0.05 74 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.48 +0.31 83 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.51 +0.33 80 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.48 +0.30 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.51 +0.32 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.51 +0.31 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.47 +0.27 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.46 +0.24 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.43 +0.20 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.41 +0.14 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.39 +0.10 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.36 +0.01 42 0 0 0
30DEC26 40.00 C 13.05 13.08 13.05 13.46 +0.08 42 4 4 +4
30DEC26 41.00 C 0.00 0.00 0.00 12.33 -0.07 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.29 -0.17 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.33 -0.16 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.38 -0.03 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.30 -0.19 23 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 7.40 -0.19 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.54 -0.19 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.71 -0.20 23 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 4.93 -0.19 22 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 4.30 -0.13 23 0 2,870 0
30DEC26 52.50 C 0.00 0.00 0.00 2.73 -0.12 22 0 2,676 0
30DEC26 55.00 C 1.54 1.61 1.54 1.61 -0.10 22 1,189 5,692 +1,178
30DEC26 57.50 C 0.93 0.99 0.91 0.96 -0.08 23 350 13,203 +20
30DEC26 60.00 C 0.60 0.60 0.53 0.54 -0.09 23 104 15,433 -2
30DEC26 62.50 C 0.36 0.38 0.36 0.29 -0.10 24 204 13,321 +200
30DEC26 65.00 C 0.24 0.26 0.24 0.16 -0.07 24 1,325 10,116 +790
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.05 25 0 11,123 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 7,018 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 5,190 0
30DEC26 75.00 C 0.08 0.08 0.08 0.02 -0.01 28 59 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 420 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 32.35 - 99 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 31.38 - 95 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 30.33 - 88 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 29.46 - 90 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 28.42 - 83 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 27.47 - 81 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 26.46 - 77 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 25.21 - 61 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 24.48 - 70 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 23.51 - 67 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 22.48 - 63 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 21.51 - 60 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 20.51 - 57 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 19.47 - 52 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 18.46 - 49 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 17.43 - 45 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 16.41 - 41 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 15.39 - 38 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 14.38 - 35 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 13.46 - 34 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 12.46 - 32 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 11.50 - 30 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 10.56 - 29 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 9.63 - 28 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 8.55 - 24 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 7.69 - 23 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 6.85 - 23 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 6.05 - 23 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 5.30 - 23 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 4.67 - 23 0 0 -
28JAN27 52.50 C 3.05 3.05 3.05 3.13 - 22 30 30 -
28JAN27 55.00 C 1.98 2.06 1.98 2.05 - 23 16 16 -
28JAN27 57.50 C 1.27 1.33 1.27 1.32 - 23 27 27 -
28JAN27 60.00 C 0.82 0.82 0.82 0.83 - 24 1 1 -
28JAN27 62.50 C 0.55 0.57 0.55 0.51 - 24 5 5 -
28JAN27 65.00 C 0.00 0.00 0.00 0.32 - 25 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 0.19 - 25 0 0 -
28JAN27 70.00 C 0.21 0.21 0.21 0.12 - 26 30 30 -
28JAN27 72.50 C 0.00 0.00 0.00 0.08 - 26 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 0.03 - 27 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 32.35 +0.04 76 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.38 +0.05 73 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.33 -0.01 67 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.46 +0.09 69 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.42 +0.04 63 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.47 +0.06 62 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.46 +0.04 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.37 -0.07 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.48 +0.02 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.51 +0.03 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.48 -0.03 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.51 -0.03 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.51 -0.06 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.50 -0.12 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.54 -0.12 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.58 -0.11 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.63 -0.13 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.68 -0.13 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.73 -0.13 32 0 0 0
30MAR27 40.00 C 13.60 13.90 13.60 13.46 -0.46 23 2 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.87 -0.17 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.95 -0.16 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.05 -0.18 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.15 +0.03 27 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 9.29 +0.01 26 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 8.28 -0.20 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.50 -0.20 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.76 -0.20 23 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.05 -0.21 23 0 1,483 0
30MAR27 50.00 C 5.50 5.50 5.50 5.54 -0.17 24 20 2,844 0
30MAR27 52.50 C 0.00 0.00 0.00 4.01 -0.22 23 0 4,577 0
30MAR27 55.00 C 2.90 2.94 2.85 2.88 -0.18 23 590 3,998 +266
30MAR27 57.50 C 2.07 2.07 2.07 2.01 -0.17 23 60 4,441 0
30MAR27 60.00 C 0.00 0.00 0.00 1.38 -0.13 23 0 20,874 0
30MAR27 62.50 C 1.05 1.05 1.05 0.93 -0.10 23 3 664 -3
30MAR27 65.00 C 0.77 0.79 0.77 0.62 -0.07 24 5 3,178 -2
30MAR27 67.50 C 0.57 0.57 0.57 0.40 -0.05 24 75 1,035 -55
30MAR27 70.00 C 0.45 0.45 0.45 0.26 -0.04 24 2 2,606 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 25 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 32.40 -0.10 67 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 31.45 -0.08 65 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.47 -0.08 62 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 29.50 -0.08 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.56 -0.04 58 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 27.55 -0.09 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.56 -0.10 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.52 -0.16 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.64 -0.09 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.65 -0.13 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.73 -0.08 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.77 -0.08 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.82 -0.09 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.87 -0.09 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.93 -0.08 39 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 17.98 -0.10 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.04 -0.10 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.11 -0.10 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.18 -0.11 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.25 -0.15 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.27 -0.24 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.43 -0.18 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.56 -0.18 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.70 -0.19 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.60 -0.48 25 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 8.83 -0.18 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.11 -0.18 24 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 7.40 -0.18 24 0 0 0
29JUN27 49.00 C 6.84 6.84 6.84 6.74 -0.19 24 30 651 +30
29JUN27 50.00 C 6.27 6.27 6.27 6.29 -0.19 25 30 2,121 +30
29JUN27 52.50 C 4.87 4.91 4.87 4.85 -0.18 25 33 822 +30
29JUN27 55.00 C 0.00 0.00 0.00 3.64 -0.17 24 0 5,714 0
29JUN27 57.50 C 0.00 0.00 0.00 2.79 -0.10 25 0 1,694 0
29JUN27 60.00 C 2.28 2.28 2.28 2.13 -0.05 25 80 3,690 +80
29JUN27 62.50 C 0.00 0.00 0.00 1.62 -0.01 25 0 764 0
29JUN27 65.00 C 0.00 0.00 0.00 1.24 +0.03 26 0 750 0
29JUN27 67.50 C 1.08 1.10 1.08 0.95 +0.06 26 3 963 0
29JUN27 70.00 C 0.88 0.88 0.88 0.72 +0.07 27 4 6,280 -4
29JUN27 72.50 C 0.00 0.00 0.00 0.57 +0.09 27 0 989 0
29JUN27 75.00 C 0.00 0.00 0.00 0.44 +0.08 27 0 779 0
29JUN27 77.50 C 0.51 0.51 0.51 0.35 +0.09 28 5 255 +5
29JUN27 80.00 C 0.00 0.00 0.00 0.28 +0.09 28 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.22 +0.08 29 0 644 0
29JUN27 85.00 C 0.00 0.00 0.00 0.18 +0.07 29 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.15 +0.07 30 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.12 +0.06 30 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.10 +0.05 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 +0.05 31 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 +0.05 32 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.07 +0.05 32 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 +0.05 33 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 32.40 -0.11 63 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 31.45 -0.09 61 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.47 -0.09 58 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.50 -0.09 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.56 -0.06 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.55 -0.10 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.57 -0.11 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.60 -0.12 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 24.64 -0.12 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 23.68 -0.12 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 22.75 -0.08 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 21.81 -0.06 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 20.86 -0.07 40 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 19.92 -0.07 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 18.97 -0.09 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.04 -0.09 36 0 0 0
29SEP27 37.00 C 16.81 16.90 16.81 17.12 -0.02 34 65 82 +65
29SEP27 38.00 C 0.00 0.00 0.00 16.11 -0.20 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.18 -0.23 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.30 -0.23 30 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.43 -0.24 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.59 -0.24 29 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.76 -0.26 28 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.97 -0.26 28 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.22 -0.21 28 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.46 -0.22 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.75 -0.21 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.07 -0.21 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.33 -0.31 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.82 -0.14 26 0 260 0
29SEP27 52.50 C 5.64 5.64 5.64 5.61 -0.08 26 240 2,444 +240
29SEP27 55.00 C 4.59 4.59 4.59 4.48 -0.12 26 190 1,677 +121
29SEP27 57.50 C 0.00 0.00 0.00 3.61 -0.10 26 0 962 0
29SEP27 60.00 C 2.97 3.00 2.97 2.89 -0.08 27 260 846 +160
29SEP27 62.50 C 2.37 2.37 2.37 2.30 -0.07 27 4 543 0
29SEP27 65.00 C 0.00 0.00 0.00 1.86 -0.05 27 0 207 0
29SEP27 67.50 C 0.00 0.00 0.00 1.50 -0.03 27 0 34 0
29SEP27 70.00 C 1.37 1.40 1.37 1.19 -0.03 27 3 39 0
29SEP27 72.50 C 1.15 1.15 1.15 0.97 -0.02 27 30 88 +27
29SEP27 75.00 C 1.00 1.02 1.00 0.78 0.00 28 90 317 +90
29SEP27 77.50 C 0.85 0.85 0.85 0.64 0.00 28 60 232 +5
29SEP27 80.00 C 0.75 0.76 0.75 0.51 0.00 28 60 94 +53
29SEP27 82.50 C 0.66 0.66 0.66 0.43 +0.01 28 30 50 +18
29SEP27 85.00 C 0.60 0.60 0.60 0.34 +0.01 28 30 43 +25
29SEP27 87.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 16 0
29SEP27 90.00 C 0.44 0.44 0.44 0.24 +0.02 29 20 40 +20
29SEP27 92.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 8,712 258,631 +5,696
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 90 0
02OCT26 52.00 P 0.14 0.14 0.14 0.09 -0.03 22 17 377 +17
02OCT26 53.00 P 0.50 0.60 0.40 0.42 -0.01 18 631 725 +600
02OCT26 54.00 P 1.26 1.26 1.07 1.28 +0.14 23 42 176 +40
02OCT26 55.00 P 0.00 0.00 0.00 2.25 +0.14 0 0 20 -19
02OCT26 56.00 P 3.40 3.40 3.37 3.25 +0.15 0 40 0 -40
02OCT26 57.00 P 0.00 0.00 0.00 4.25 +0.15 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 5.25 +0.15 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 6.25 +0.15 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 7.25 +0.15 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 8.25 +0.15 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 9.25 +0.15 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 10.25 +0.15 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 11.25 +0.15 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 12.25 +0.15 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 13.25 +0.15 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 14.25 +0.12 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 15.25 +0.15 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 16.25 +0.15 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 17.25 +0.15 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 18.25 +0.15 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 19.25 +0.15 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 20.25 +0.15 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 21.25 +0.15 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
09OCT26 50.00 P 0.07 0.07 0.07 0.04 -0.01 21 15 65 +15
09OCT26 51.00 P 0.17 0.17 0.17 0.12 -0.03 20 2 24 +2
09OCT26 52.00 P 0.46 0.46 0.27 0.32 -0.04 19 110 302 +35
09OCT26 53.00 P 0.91 0.91 0.75 0.72 -0.01 18 313 503 +243
09OCT26 54.00 P 0.00 0.00 0.00 1.40 +0.04 18 0 0 0
09OCT26 55.00 P 2.12 2.12 2.10 2.29 +0.12 19 40 61 +40
09OCT26 56.00 P 0.00 0.00 0.00 3.26 +0.15 21 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 4.25 +0.15 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 5.25 +0.15 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 6.25 +0.15 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 7.25 +0.15 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 8.25 +0.15 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 9.25 +0.15 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 10.25 +0.13 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 11.25 +0.13 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 12.25 +0.13 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 13.25 +0.13 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 14.25 +0.12 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 15.25 +0.13 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 16.25 +0.12 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 17.25 +0.13 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 18.25 +0.13 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 19.25 +0.13 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 20.25 +0.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29OCT26 42.00 P 0.01 0.01 0.01 0.01 0.00 33 130 473 +130
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 935 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 564 0
29OCT26 46.00 P 0.05 0.05 0.05 0.08 +0.03 29 5 730 0
29OCT26 47.00 P 0.07 0.07 0.06 0.12 +0.04 28 17 1,329 -17
29OCT26 48.00 P 0.14 0.15 0.10 0.17 +0.04 26 135 2,694 +65
29OCT26 49.00 P 0.25 0.25 0.20 0.26 +0.03 25 488 3,092 +408
29OCT26 50.00 P 0.40 0.40 0.27 0.38 +0.02 23 745 10,288 +645
29OCT26 52.50 P 1.05 1.26 0.95 1.01 -0.04 19 554 14,208 +263
29OCT26 55.00 P 2.43 2.66 2.43 2.66 +0.08 21 101 5,166 +1
29OCT26 57.50 P 4.70 4.70 4.70 4.92 +0.22 26 1 1,660 0
29OCT26 60.00 P 7.15 7.15 7.15 7.52 +0.40 38 20 488 +12
29OCT26 62.50 P 0.00 0.00 0.00 9.76 +0.16 32 0 95 0
29OCT26 65.00 P 0.00 0.00 0.00 12.29 +0.17 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.75 +0.15 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.25 +0.13 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.75 +0.14 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.25 +0.14 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.75 +0.13 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.25 +0.13 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.75 +0.13 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.25 +0.15 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.75 +0.13 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.25 +0.15 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.75 +0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.25 +0.15 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.75 +0.15 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.25 +0.15 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.75 +0.14 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.25 +0.14 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.75 +0.15 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.25 +0.15 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.75 +0.14 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 62.25 +0.15 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.75 +0.14 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 67.25 +0.15 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.75 +0.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 72.25 +0.14 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.75 +0.14 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 77.25 +0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.75 +0.15 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
27NOV26 43.00 P 0.08 0.08 0.06 0.05 0.00 26 220 252 +220
27NOV26 44.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 66 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 0.00 26 0 636 0
27NOV26 46.00 P 0.18 0.18 0.17 0.19 0.00 25 220 754 +220
27NOV26 47.00 P 0.29 0.29 0.23 0.27 0.00 24 5 667 +5
27NOV26 48.00 P 0.39 0.39 0.39 0.38 0.00 24 4 3,363 +4
27NOV26 49.00 P 0.60 0.60 0.52 0.54 0.00 23 33 1,351 +3
27NOV26 50.00 P 0.80 0.85 0.67 0.74 -0.01 22 577 12,465 +577
27NOV26 52.50 P 1.70 1.70 1.70 1.54 -0.04 21 4 4,823 +4
27NOV26 55.00 P 3.03 3.24 3.03 3.03 +0.03 21 101 4,186 +100
27NOV26 57.50 P 5.35 5.35 5.35 4.95 +0.02 20 30 4,843 0
27NOV26 60.00 P 0.00 0.00 0.00 7.52 +0.30 28 0 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 9.79 +0.18 27 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 12.29 +0.17 32 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.75 +0.14 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.25 +0.13 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.75 +0.13 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.25 +0.13 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.75 +0.13 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.25 +0.13 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.75 +0.13 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.25 +0.14 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.75 +0.13 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 37.25 +0.14 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.75 +0.14 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.25 +0.14 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.75 +0.14 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 47.25 +0.14 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.75 +0.13 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 52.25 +0.14 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.75 +0.13 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 57.25 +0.14 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.75 +0.14 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 62.25 +0.14 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.75 +0.14 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 67.25 +0.14 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.75 +0.14 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 72.25 +0.14 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.75 +0.14 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 77.25 +0.14 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.75 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 260 0
30DEC26 40.00 P 0.09 0.09 0.09 0.03 -0.01 26 10 490 -10
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 1,010 0
30DEC26 43.00 P 0.18 0.18 0.18 0.10 -0.02 24 2 1,121 -2
30DEC26 44.00 P 0.23 0.23 0.23 0.15 -0.03 24 60 3,729 +30
30DEC26 45.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 3,371 0
30DEC26 46.00 P 0.37 0.37 0.35 0.32 -0.04 23 65 3,849 0
30DEC26 47.00 P 0.49 0.50 0.44 0.44 -0.05 23 93 4,021 +63
30DEC26 48.00 P 0.70 0.70 0.65 0.59 -0.04 22 42 7,853 +30
30DEC26 49.00 P 0.87 0.87 0.87 0.80 -0.04 22 30 5,410 +30
30DEC26 50.00 P 1.17 1.17 1.09 1.06 -0.03 22 89 18,693 +11
30DEC26 52.50 P 2.05 2.05 1.94 1.97 -0.02 21 28 15,168 -26
30DEC26 55.00 P 3.53 3.53 3.40 3.42 -0.13 21 8 17,921 +6
30DEC26 57.50 P 5.27 5.27 5.27 5.21 +0.01 21 60 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 7.52 +0.09 24 0 5,465 0
30DEC26 62.50 P 0.00 0.00 0.00 9.81 -0.05 24 0 8,381 0
30DEC26 65.00 P 0.00 0.00 0.00 12.29 +0.17 27 0 5,838 0
30DEC26 67.50 P 0.00 0.00 0.00 14.75 +0.14 0 495 675 0
30DEC26 70.00 P 0.00 0.00 0.00 17.25 +0.13 0 0 3,154 0
30DEC26 72.50 P 0.00 0.00 0.00 19.75 +0.13 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.25 +0.13 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.75 +0.13 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.25 +0.13 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.75 +0.13 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.25 +0.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.75 +0.13 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.25 +0.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.75 +0.14 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.25 +0.13 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.75 +0.14 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.25 +0.13 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.75 +0.13 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.25 +0.14 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.75 +0.13 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.25 +0.14 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.75 +0.14 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.25 +0.14 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.75 +0.14 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.25 +0.14 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.75 +0.14 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.25 +0.14 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.75 +0.14 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.25 +0.14 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.75 +0.14 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.02 - 26 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.03 - 26 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.04 - 25 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.07 - 25 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.10 - 25 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.13 - 24 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.19 - 24 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.27 - 24 0 0 -
28JAN27 45.00 P 0.45 0.45 0.45 0.37 - 24 10 10 -
28JAN27 46.00 P 0.00 0.00 0.00 0.49 - 23 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.63 - 23 0 0 -
28JAN27 48.00 P 0.81 0.81 0.81 0.82 - 23 1 1 -
28JAN27 49.00 P 1.20 1.20 1.10 1.05 - 22 178 178 -
28JAN27 50.00 P 1.46 1.46 1.38 1.32 - 22 8 8 -
28JAN27 52.50 P 2.45 2.45 2.38 2.27 - 21 31 31 -
28JAN27 55.00 P 0.00 0.00 0.00 3.70 - 21 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 5.51 - 22 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 7.65 - 23 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 9.90 - 24 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 12.29 - 25 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 14.75 - 0 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 17.25 - 0 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 19.75 - 0 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 22.25 - 0 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 24.75 - 0 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 27.25 - 0 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 29.75 - 0 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 32.25 - 0 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 34.75 - 0 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 37.25 - 0 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 39.75 - 0 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 42.25 - 0 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 44.75 - 0 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 47.25 - 0 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 49.75 - 0 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 52.25 - 0 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 54.75 - 0 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 57.25 - 0 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 59.75 - 0 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 62.25 - 0 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 64.75 - 0 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 67.25 - 0 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 69.75 - 0 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 72.25 - 0 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 74.75 - 0 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -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 0.00 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 0.00 26 0 236 0
30MAR27 39.00 P 0.24 0.24 0.24 0.14 0.00 26 40 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 6,995 0
30MAR27 43.00 P 0.00 0.00 0.00 0.43 -0.03 25 0 3,212 0
30MAR27 44.00 P 0.00 0.00 0.00 0.56 -0.02 24 0 5,845 0
30MAR27 45.00 P 0.69 0.69 0.69 0.68 -0.04 24 170 1,531 +170
30MAR27 46.00 P 0.87 0.87 0.87 0.84 -0.03 24 170 1,092 +170
30MAR27 47.00 P 1.06 1.06 1.06 1.04 -0.05 23 30 1,324 0
30MAR27 48.00 P 1.27 1.27 1.27 1.28 -0.05 23 20 2,048 0
30MAR27 49.00 P 1.66 1.66 1.49 1.55 -0.05 23 524 6,491 +346
30MAR27 50.00 P 1.98 1.98 1.87 1.87 -0.06 22 450 5,558 +407
30MAR27 52.50 P 2.87 2.90 2.78 2.84 -0.06 22 566 10,049 +401
30MAR27 55.00 P 0.00 0.00 0.00 4.22 -0.03 22 0 14,482 0
30MAR27 57.50 P 0.00 0.00 0.00 5.90 -0.01 22 0 7,802 0
30MAR27 60.00 P 7.90 7.90 7.90 7.70 +0.03 21 3 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 10.06 -0.07 23 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 12.32 -0.02 23 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.76 +0.11 23 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 17.25 +0.13 0 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 19.75 +0.13 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.25 +0.13 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.75 +0.13 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.25 +0.13 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.75 +0.13 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.25 +0.13 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.75 +0.13 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.25 +0.13 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.75 +0.14 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.25 +0.13 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.75 +0.13 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.25 +0.13 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.75 +0.13 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.25 +0.14 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.75 +0.13 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.25 +0.14 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.75 +0.13 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 62.25 +0.14 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.75 +0.14 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 67.25 +0.14 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.75 +0.14 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 72.25 +0.14 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.75 +0.14 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 77.25 +0.14 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.75 +0.14 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 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 0.01 0.00 26 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 0.00 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 0.00 27 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 160 0
29JUN27 38.00 P 0.51 0.51 0.51 0.38 -0.02 25 11 213 +11
29JUN27 39.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 945 0
29JUN27 40.00 P 0.74 0.74 0.74 0.62 -0.03 25 170 244 +170
29JUN27 41.00 P 0.00 0.00 0.00 0.77 -0.03 25 0 1,623 0
29JUN27 42.00 P 1.00 1.00 1.00 0.94 -0.04 25 5 329 +5
29JUN27 43.00 P 0.00 0.00 0.00 1.10 -0.05 25 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 1.32 -0.04 24 0 915 0
29JUN27 45.00 P 1.62 1.62 1.62 1.58 -0.04 24 4 1,191 +4
29JUN27 46.00 P 1.94 1.94 1.94 1.86 -0.04 24 5 1,822 -5
29JUN27 47.00 P 2.23 2.23 2.19 2.19 -0.04 24 194 862 -24
29JUN27 48.00 P 2.45 2.45 2.45 2.54 -0.04 24 20 6,325 0
29JUN27 49.00 P 0.00 0.00 0.00 2.94 -0.03 24 0 1,769 0
29JUN27 50.00 P 3.32 3.32 3.32 3.36 -0.03 24 43 1,289 +33
29JUN27 52.50 P 4.46 4.46 4.46 4.57 -0.02 23 4 6,562 -4
29JUN27 55.00 P 6.10 6.10 6.10 6.00 +0.01 23 145 1,775 +145
29JUN27 57.50 P 7.87 7.87 7.63 7.73 +0.07 23 60 2,296 +30
29JUN27 60.00 P 0.00 0.00 0.00 9.90 +0.41 25 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 11.60 -0.05 22 0 195 0
29JUN27 65.00 P 0.00 0.00 0.00 13.78 +0.12 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.98 +0.14 22 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 18.22 +0.05 21 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 20.42 +0.06 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.86 +0.14 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.24 +0.20 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.62 +0.03 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 30.01 +0.17 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.28 +0.05 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.81 +0.18 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.72 +0.60 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.16 +0.55 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.59 +0.47 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.03 +0.41 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.47 +0.35 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.91 +0.29 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.36 +0.25 33 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.80 +0.18 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.25 +0.14 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.75 +0.13 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 62.25 +0.14 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.75 +0.14 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 67.25 +0.14 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.75 +0.14 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 72.25 +0.14 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.75 +0.14 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 77.25 +0.14 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.75 +0.14 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 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 -0.02 27 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.36 -0.05 27 0 15 0
29SEP27 36.00 P 0.65 0.65 0.65 0.45 -0.06 27 20 21 +20
29SEP27 37.00 P 0.00 0.00 0.00 0.57 -0.07 27 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.71 -0.06 27 0 93 0
29SEP27 39.00 P 1.05 1.05 1.02 0.86 -0.08 26 32 70 +32
29SEP27 40.00 P 1.12 1.14 1.12 1.05 -0.07 26 142 355 +86
29SEP27 41.00 P 1.33 1.33 1.33 1.25 -0.08 26 2 380 +2
29SEP27 42.00 P 1.58 1.58 1.58 1.48 -0.04 26 5 567 0
29SEP27 43.00 P 1.81 1.81 1.81 1.70 -0.05 26 5 200 0
29SEP27 44.00 P 2.08 2.08 2.08 1.93 -0.07 26 24 117 +24
29SEP27 45.00 P 0.00 0.00 0.00 2.23 -0.06 26 0 476 0
29SEP27 46.00 P 0.00 0.00 0.00 2.57 -0.05 25 0 616 0
29SEP27 47.00 P 0.00 0.00 0.00 2.93 -0.05 25 0 989 0
29SEP27 48.00 P 3.38 3.38 3.38 3.31 -0.04 25 100 540 +100
29SEP27 49.00 P 0.00 0.00 0.00 3.75 -0.03 25 0 154 0
29SEP27 50.00 P 0.00 0.00 0.00 4.19 -0.03 25 0 432 0
29SEP27 52.50 P 5.58 5.58 5.58 5.45 +0.01 25 110 1,705 +100
29SEP27 55.00 P 0.00 0.00 0.00 6.91 +0.01 25 100 330 +94
29SEP27 57.50 P 0.00 0.00 0.00 8.53 +0.06 24 0 214 0
29SEP27 60.00 P 10.50 10.50 10.50 10.53 +0.12 25 10 30 +10
29SEP27 62.50 P 0.00 0.00 0.00 12.44 +0.14 25 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.47 +0.14 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.61 +0.05 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.78 +0.08 25 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 20.97 +0.06 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.26 +0.39 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.54 +0.11 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.87 +0.24 20 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 30.21 +0.12 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.57 +0.13 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.94 +0.14 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 37.72 +0.54 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.20 +0.59 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 42.63 +0.51 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 45.05 +0.43 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 47.49 +0.37 30 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.93 +0.31 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 52.37 +0.26 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.81 +0.19 31 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 57.25 +0.14 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.75 +0.13 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 62.25 +0.14 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.75 +0.14 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 67.25 +0.14 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.75 +0.14 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 72.25 +0.14 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.75 +0.14 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 77.25 +0.14 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.75 +0.14 0 0 0 0
TOTAL PUT 8,994 326,677 +6,032
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$ 9.665
29OCT26 3.70 C 0.00 0.00 0.00 5.97 -0.09 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.77 -0.08 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.67 -0.09 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.57 -0.09 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.27 -0.09 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.17 -0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.08 -0.07 105 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.88 -0.08 98 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.78 -0.08 95 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.43 -0.08 83 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.18 -0.08 75 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.93 -0.08 67 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.68 -0.08 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.43 -0.08 41 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.94 -0.08 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.69 -0.08 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.44 -0.08 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.20 -0.08 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.97 -0.05 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
29OCT26 9.50 C 0.41 0.41 0.40 0.40 -0.04 27 62 245 +32
29OCT26 9.75 C 0.28 0.28 0.27 0.29 -0.02 29 3 704 +2
29OCT26 10.00 C 0.18 0.19 0.18 0.19 -0.03 29 89 4,043 -48
29OCT26 10.50 C 0.09 0.09 0.08 0.07 -0.02 28 268 1,624 -22
29OCT26 11.00 C 0.04 0.04 0.04 0.03 0.00 31 30 3,757 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,200 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 5.97 -0.09 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.77 -0.09 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.67 -0.09 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.57 -0.09 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.17 -0.09 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.97 -0.09 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.67 -0.09 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.18 -0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.93 -0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.68 -0.09 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.96 -0.08 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.72 -0.09 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.49 -0.07 28 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.31 -0.03 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.07 -0.04 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.88 -0.04 29 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.71 -0.02 29 0 173 0
27NOV26 9.50 C 0.55 0.55 0.55 0.55 -0.04 28 30 494 0
27NOV26 9.75 C 0.43 0.44 0.42 0.42 -0.04 28 245 898 +237
27NOV26 10.00 C 0.34 0.34 0.32 0.32 -0.04 28 152 1,422 -10
27NOV26 10.50 C 0.00 0.00 0.00 0.17 -0.04 28 0 850 0
27NOV26 11.00 C 0.11 0.11 0.10 0.09 -0.02 29 19 477 +19
27NOV26 11.50 C 0.07 0.07 0.07 0.04 -0.02 29 105 1,917 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 545 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 5.97 -0.09 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.87 -0.09 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.77 -0.09 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.67 -0.09 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.57 -0.09 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.98 -0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.88 -0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.78 -0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.19 -0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.94 -0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.69 -0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.20 -0.08 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.47 -0.08 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 -0.08 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 -0.06 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 -0.08 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 -0.08 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 -0.08 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 -0.06 29 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 -0.05 28 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 -0.02 29 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 -0.02 29 0 1,398 0
30DEC26 9.75 C 0.56 0.56 0.56 0.56 -0.03 29 140 1,552 0
30DEC26 10.00 C 0.46 0.46 0.44 0.46 -0.03 29 174 4,333 +100
30DEC26 10.50 C 0.30 0.30 0.30 0.29 -0.03 29 1 5,083 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 2,027 0
30DEC26 11.50 C 0.13 0.13 0.13 0.10 -0.02 29 130 2,192 0
30DEC26 12.00 C 0.09 0.09 0.09 0.06 -0.01 30 288 1,454 +288
30DEC26 12.50 C 0.07 0.07 0.07 0.03 -0.01 29 5 1,227 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 5.78 - 0 0 0 -
28JAN27 4.00 C 0.00 0.00 0.00 5.68 - 0 0 0 -
28JAN27 4.10 C 0.00 0.00 0.00 5.59 - 0 0 0 -
28JAN27 4.20 C 0.00 0.00 0.00 5.49 - 0 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 5.39 - 0 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 5.29 - 0 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 5.19 - 0 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 5.09 - 0 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 5.00 - 0 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 4.90 - 0 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 4.80 - 0 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 4.70 - 0 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 4.45 - 0 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 4.20 - 0 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 3.96 - 0 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 3.71 - 0 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 3.47 - 0 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 3.22 - 0 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 2.98 - 0 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 2.74 - 26 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 2.50 - 26 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 2.27 - 28 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 2.04 - 28 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 1.82 - 28 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 1.61 - 28 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 1.41 - 28 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 1.23 - 28 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 1.06 - 28 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.91 - 29 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.78 - 29 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.65 - 29 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.55 - 29 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.37 - 29 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 0.24 - 29 0 0 -
28JAN27 11.50 C 0.18 0.18 0.18 0.15 - 29 5 5 -
28JAN27 12.00 C 0.00 0.00 0.00 0.09 - 28 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 0.02 - 29 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 6.01 -0.08 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.91 -0.09 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.81 -0.09 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.72 -0.09 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.42 -0.08 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.32 -0.09 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.13 -0.09 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.25 -0.09 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.76 -0.07 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.52 -0.09 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.28 -0.09 30 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.05 -0.08 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.82 -0.08 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.59 -0.08 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 -0.08 29 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 -0.07 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.98 -0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.75 -0.07 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.56 -0.07 29 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 -0.07 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.22 -0.06 29 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.08 -0.04 29 0 470 0
30MAR27 9.50 C 0.93 0.93 0.93 0.96 -0.03 29 15 830 +15
30MAR27 9.75 C 0.00 0.00 0.00 0.83 -0.03 29 0 874 0
30MAR27 10.00 C 0.71 0.71 0.71 0.73 -0.03 29 15 4,124 -15
30MAR27 10.50 C 0.00 0.00 0.00 0.54 -0.04 29 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.02 29 0 365 0
30MAR27 12.00 C 0.24 0.24 0.24 0.19 -0.03 29 25 717 +25
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 20.00 C 0.01 0.01 0.01 0.01 0.00 41 100 189 +100
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.05 -0.08 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.95 -0.09 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.86 -0.09 53 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.77 -0.07 55 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.66 -0.08 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.56 -0.09 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.47 -0.09 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.37 -0.08 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.27 -0.09 44 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.18 -0.08 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.08 -0.08 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.98 -0.08 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.89 -0.09 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.79 -0.08 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.55 -0.08 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.31 -0.09 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.07 -0.09 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.84 -0.08 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.60 -0.09 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.37 -0.08 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.17 -0.06 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.92 -0.08 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.70 -0.08 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 -0.07 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.29 -0.08 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.10 -0.08 31 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.91 -0.07 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.73 -0.07 30 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.56 -0.06 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 -0.07 30 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.29 -0.02 31 0 233 0
29JUN27 9.50 C 0.00 0.00 0.00 1.15 -0.04 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 -0.03 31 0 180 0
29JUN27 10.00 C 0.00 0.00 0.00 0.93 -0.04 31 0 1,054 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 -0.04 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.03 30 0 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.44 -0.03 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 68 0
29JUN27 12.50 C 0.31 0.31 0.31 0.26 -0.02 30 30 245 +30
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 0.00 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.05 -0.08 49 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 5.95 -0.09 45 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.86 -0.09 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.77 -0.07 52 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.66 -0.08 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.56 -0.09 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.47 -0.09 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.37 -0.08 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.27 -0.09 41 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.18 -0.08 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.08 -0.08 41 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.98 -0.08 39 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.89 -0.09 41 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.80 -0.07 42 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.55 -0.08 38 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.31 -0.09 36 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.08 -0.09 36 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.84 -0.09 35 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.61 -0.08 34 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.38 -0.08 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.17 -0.08 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.94 -0.09 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.73 -0.08 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.53 -0.08 31 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.33 -0.08 31 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.14 -0.08 30 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.96 -0.07 30 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.79 -0.06 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.63 -0.06 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.49 -0.06 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.38 -0.04 31 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.26 -0.04 31 0 28 0
29SEP27 9.75 C 1.14 1.14 1.12 1.15 -0.04 31 11 60 0
29SEP27 10.00 C 1.03 1.03 1.03 1.03 -0.05 30 144 194 +144
29SEP27 10.50 C 0.00 0.00 0.00 0.88 -0.02 31 0 308 0
29SEP27 11.00 C 0.00 0.00 0.00 0.71 -0.04 31 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.60 -0.04 32 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.49 -0.04 32 0 142 0
29SEP27 12.50 C 0.41 0.41 0.41 0.40 -0.04 31 5 148 +5
29SEP27 13.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 14 0
29SEP27 14.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 32 0
29SEP27 15.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 6 0
29SEP27 16.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.02 0.02 0.02 0.01 0.00 44 3 3 +3
TOTAL CALL 2,094 66,486 +906
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 0.00 29 0 2,019 0
29OCT26 8.75 P 0.05 0.05 0.04 0.04 0.00 29 11 8,116 -10
29OCT26 9.00 P 0.08 0.08 0.07 0.08 +0.01 29 120 3,483 +76
29OCT26 9.25 P 0.15 0.15 0.14 0.13 0.00 28 80 3,398 +77
29OCT26 9.50 P 0.26 0.26 0.26 0.22 +0.01 28 2 2,337 -2
29OCT26 9.75 P 0.00 0.00 0.00 0.34 0.00 28 0 1,968 0
29OCT26 10.00 P 0.00 0.00 0.00 0.50 0.00 28 0 760 0
29OCT26 10.50 P 0.00 0.00 0.00 0.88 0.00 27 0 204 0
29OCT26 11.00 P 0.00 0.00 0.00 1.34 +0.04 27 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.85 +0.06 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.35 +0.06 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.85 +0.06 53 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.35 +0.06 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.85 +0.06 66 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.34 +0.05 65 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.84 +0.05 70 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.35 +0.06 82 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.84 +0.05 80 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.34 +0.05 84 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.84 +0.05 89 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.34 +0.05 93 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.84 +0.05 97 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.34 +0.05 101 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.84 +0.05 105 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.34 +0.05 109 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.84 +0.05 113 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.34 +0.05 116 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.34 +0.05 123 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.34 +0.05 129 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.34 +0.05 135 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.34 +0.05 141 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.34 +0.05 146 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.34 +0.05 152 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.34 +0.05 157 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.34 +0.05 162 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.34 +0.05 166 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.34 +0.05 171 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.34 +0.05 175 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 74 0
27NOV26 8.00 P 0.03 0.03 0.03 0.02 -0.01 29 60 445 +60
27NOV26 8.25 P 0.05 0.05 0.05 0.04 -0.01 29 1 269 0
27NOV26 8.50 P 0.07 0.07 0.07 0.07 0.00 29 10 1,149 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 1,858 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 1,844 0
27NOV26 9.25 P 0.24 0.25 0.24 0.24 -0.01 28 140 4,881 +3
27NOV26 9.50 P 0.35 0.35 0.35 0.35 0.00 29 137 1,043 +137
27NOV26 9.75 P 0.48 0.48 0.47 0.47 -0.01 28 337 1,068 +137
27NOV26 10.00 P 0.00 0.00 0.00 0.62 0.00 29 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 0.98 0.00 29 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.39 +0.01 29 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.89 +0.06 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.36 +0.07 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.86 +0.07 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.36 +0.07 47 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.86 +0.07 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.36 +0.07 56 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.86 +0.07 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.36 +0.07 65 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.86 +0.07 68 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.36 +0.07 72 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.86 +0.07 76 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.36 +0.07 79 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.86 +0.07 83 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.36 +0.07 86 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.85 +0.06 85 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.35 +0.06 88 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.85 +0.06 91 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.35 +0.06 93 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.35 +0.06 99 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.35 +0.06 104 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.35 +0.06 109 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.35 +0.06 113 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.35 +0.06 117 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.35 +0.06 122 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.35 +0.06 125 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.35 +0.06 129 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.35 +0.06 133 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.35 +0.06 136 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.35 +0.06 140 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 29 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 945 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 30 0 246 0
30DEC26 8.00 P 0.07 0.07 0.07 0.06 0.00 30 15 2,440 -15
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 29 0 1,073 0
30DEC26 8.50 P 0.13 0.13 0.13 0.13 0.00 29 100 1,604 0
30DEC26 8.75 P 0.18 0.18 0.18 0.18 0.00 29 282 2,540 -230
30DEC26 9.00 P 0.00 0.00 0.00 0.25 0.00 28 0 3,702 0
30DEC26 9.25 P 0.33 0.33 0.33 0.33 0.00 28 138 2,427 0
30DEC26 9.50 P 0.45 0.45 0.45 0.45 0.00 29 137 3,604 +137
30DEC26 9.75 P 0.57 0.57 0.57 0.57 -0.01 28 256 1,844 +256
30DEC26 10.00 P 0.00 0.00 0.00 0.72 0.00 29 0 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.01 30 0 358 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 +0.04 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 +0.04 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 +0.06 34 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.87 +0.05 37 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.37 +0.08 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.87 +0.08 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.37 +0.08 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.87 +0.08 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.37 +0.08 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.87 +0.08 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.37 +0.08 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.87 +0.08 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.37 +0.08 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.87 +0.08 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.37 +0.08 74 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.87 +0.08 76 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.37 +0.08 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.87 +0.08 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.37 +0.08 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.37 +0.08 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.36 +0.07 90 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.36 +0.07 94 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.36 +0.07 98 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.37 +0.08 104 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.36 +0.07 105 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.36 +0.07 108 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.36 +0.07 112 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.36 +0.07 115 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.36 +0.07 118 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.36 +0.07 121 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.01 - 71 0 0 -
28JAN27 4.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28JAN27 4.10 P 0.00 0.00 0.00 0.01 - 67 0 0 -
28JAN27 4.20 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28JAN27 4.30 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.01 - 59 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.01 - 57 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 7.25 P 0.03 0.03 0.03 0.02 - 28 510 510 -
28JAN27 7.50 P 0.00 0.00 0.00 0.04 - 30 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 8.00 P 0.10 0.10 0.10 0.09 - 29 100 100 -
28JAN27 8.25 P 0.00 0.00 0.00 0.12 - 28 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.17 - 28 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.23 - 28 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.30 - 28 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.39 - 28 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.50 - 28 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.63 - 28 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.78 - 28 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 1.11 - 28 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 1.48 - 28 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 1.95 - 31 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 2.42 - 34 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 2.87 - 33 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 3.37 - 37 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 3.87 - 41 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 4.37 - 44 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 4.87 - 47 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 5.37 - 50 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 5.87 - 53 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 6.37 - 56 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 6.87 - 59 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 7.37 - 61 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 7.87 - 64 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 8.37 - 66 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 8.87 - 69 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 9.37 - 71 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 9.87 - 73 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 10.37 - 75 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 11.37 - 79 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 12.36 - 81 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 13.37 - 87 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 14.37 - 90 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 15.37 - 94 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 16.36 - 95 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 17.37 - 100 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 18.36 - 101 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 19.36 - 103 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 47 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 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 29 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 0.00 29 0 713 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 0.00 29 0 742 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 0.00 29 0 552 0
30MAR27 8.50 P 0.27 0.27 0.27 0.26 -0.02 28 150 1,599 +150
30MAR27 8.75 P 0.34 0.34 0.34 0.34 0.00 28 1 1,796 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 701 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 -0.01 28 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 +0.01 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 0.00 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 +0.01 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 -0.01 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 +0.03 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 +0.03 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.44 +0.02 30 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.90 +0.04 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.39 +0.06 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.87 +0.08 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.37 +0.08 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.87 +0.08 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.37 +0.08 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.87 +0.08 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.37 +0.08 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.87 +0.08 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.37 +0.08 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.87 +0.08 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.37 +0.08 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.87 +0.08 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.37 +0.08 61 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.87 +0.08 63 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.37 +0.08 65 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.37 +0.08 68 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.36 +0.07 70 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.37 +0.08 74 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.37 +0.08 77 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.37 +0.08 80 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.36 +0.07 81 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.37 +0.08 86 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.36 +0.07 86 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.36 +0.07 89 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.36 +0.07 91 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.36 +0.07 93 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 48 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 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 30 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 0.00 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 0.00 30 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.16 -0.01 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.26 0.00 30 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.32 0.00 29 6,000 6,606 +6,000
29JUN27 8.25 P 0.00 0.00 0.00 0.40 0.00 29 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.48 0.00 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 +0.01 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 0.00 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.80 +0.01 29 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 0.92 +0.01 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.06 +0.02 29 0 205 0
29JUN27 10.00 P 1.20 1.20 1.20 1.20 +0.01 29 90 252 +90
29JUN27 10.50 P 0.00 0.00 0.00 1.51 0.00 28 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.90 +0.04 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.29 +0.05 30 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.70 +0.06 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.12 +0.06 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.56 +0.06 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 +0.06 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.46 +0.06 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.93 +0.07 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.40 +0.07 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.88 +0.08 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.37 +0.08 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.87 +0.08 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.37 +0.08 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.87 +0.08 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.37 +0.08 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.87 +0.08 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.37 +0.08 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.87 +0.08 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.37 +0.08 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.37 +0.08 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.36 +0.07 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.37 +0.08 62 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.37 +0.08 65 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.37 +0.08 67 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.37 +0.08 70 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.37 +0.08 73 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.36 +0.07 74 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.36 +0.07 76 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.36 +0.07 78 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.36 +0.07 80 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 40 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 30 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.17 -0.01 32 0 4 0
29SEP27 7.00 P 0.23 0.23 0.23 0.21 -0.02 31 50 50 +50
29SEP27 7.25 P 0.29 0.29 0.29 0.26 -0.02 31 30 34 +30
29SEP27 7.50 P 0.00 0.00 0.00 0.33 -0.01 31 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.39 -0.02 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.47 -0.02 31 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.55 -0.03 31 0 3 0
29SEP27 8.50 P 0.66 0.66 0.66 0.66 -0.01 31 1 70 +1
29SEP27 8.75 P 0.00 0.00 0.00 0.77 -0.01 32 0 20 0
29SEP27 9.00 P 0.90 0.90 0.90 0.87 -0.02 31 30 32 +30
29SEP27 9.25 P 0.00 0.00 0.00 1.01 -0.01 32 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 1.15 +0.02 32 0 32 0
29SEP27 9.75 P 0.00 0.00 0.00 1.28 -0.02 31 0 687 0
29SEP27 10.00 P 1.44 1.46 1.44 1.43 -0.02 32 537 881 +537
29SEP27 10.50 P 0.00 0.00 0.00 1.77 0.00 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.13 +0.02 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.51 +0.02 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.91 +0.02 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.33 +0.03 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.76 +0.04 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.21 +0.05 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.67 +0.07 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.12 +0.07 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.58 +0.07 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.04 +0.07 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.50 +0.07 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.97 +0.07 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.43 +0.06 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.91 +0.08 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.38 +0.07 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.87 +0.08 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.37 +0.08 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.87 +0.08 44 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.37 +0.08 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.37 +0.08 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.37 +0.08 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.37 +0.08 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.37 +0.08 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.37 +0.08 60 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.37 +0.08 63 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.37 +0.08 65 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.36 +0.07 66 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.36 +0.07 68 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.37 +0.08 72 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.36 +0.07 72 0 0 0
TOTAL PUT 9,325 101,833 +7,514
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$ 37.860
02OCT26 27.50 C 0.00 0.00 0.00 10.36 - 0 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 9.86 - 0 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 9.36 - 0 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 8.86 +0.10 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 8.36 +0.11 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 7.86 +0.13 0 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 7.37 +0.15 114 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 6.87 +0.17 106 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 6.37 +0.18 98 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 5.87 +0.25 90 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 5.37 +0.36 83 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 4.87 +0.36 75 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 4.37 +0.36 68 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 3.87 +0.36 60 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 3.37 +0.35 53 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 2.87 +0.33 45 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 2.38 +0.31 46 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 1.90 +0.27 44 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 1.46 +0.23 46 0 0 0
02OCT26 37.00 C 1.28 1.28 0.95 1.02 +0.14 41 121 121 +121
02OCT26 37.50 C 0.62 0.63 0.61 0.69 +0.08 43 62 62 +60
02OCT26 38.00 C 0.48 0.64 0.33 0.44 +0.04 45 113 74 +74
02OCT26 38.50 C 0.29 0.39 0.25 0.25 -0.01 44 200 266 +112
02OCT26 39.00 C 0.20 0.24 0.20 0.13 -0.02 44 60 81 +60
02OCT26 39.50 C 0.08 0.08 0.08 0.07 -0.02 46 15 72 0
02OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 97 0
02OCT26 40.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 102 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 79 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 82 0 169 0
02OCT26 44.00 C 0.01 0.01 0.01 0.01 0.00 88 10 20 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 10.38 - 0 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 9.88 - 0 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 9.38 - 0 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 8.88 +0.10 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 8.38 +0.11 0 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 7.38 +0.16 0 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 6.88 +0.15 0 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 6.39 +0.17 48 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 5.89 +0.18 44 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 5.40 +0.34 46 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 4.90 +0.32 42 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 4.42 +0.31 43 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 3.95 +0.29 44 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 3.48 +0.26 43 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 3.04 +0.23 43 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 2.62 +0.20 43 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 2.16 +0.15 40 0 0 0
09OCT26 36.50 C 1.38 2.04 1.38 1.80 +0.12 40 60 30 +30
09OCT26 37.00 C 0.00 0.00 0.00 1.48 +0.09 41 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 1.20 +0.06 42 0 0 0
09OCT26 38.00 C 0.70 1.09 0.70 0.96 +0.05 42 3 2 +2
09OCT26 38.50 C 0.76 0.76 0.75 0.75 +0.02 42 60 60 +60
09OCT26 39.00 C 0.65 0.69 0.60 0.60 +0.03 44 8 32 +6
09OCT26 39.50 C 0.50 0.61 0.49 0.44 0.00 43 167 119 +97
09OCT26 40.00 C 0.40 0.40 0.40 0.34 -0.01 44 55 55 +3
09OCT26 40.50 C 0.31 0.34 0.31 0.24 -0.03 43 39 364 0
09OCT26 41.00 C 0.20 0.20 0.20 0.17 -0.03 43 5 8 +5
09OCT26 41.50 C 0.20 0.23 0.20 0.12 -0.02 44 75 75 +75
09OCT26 42.00 C 0.17 0.17 0.17 0.09 -0.01 44 15 30 0
09OCT26 42.50 C 0.12 0.13 0.12 0.06 -0.01 44 135 109 +83
09OCT26 43.00 C 0.10 0.12 0.10 0.04 -0.01 44 30 60 -8
09OCT26 43.50 C 0.09 0.09 0.09 0.03 -0.01 45 15 15 +15
09OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
09OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.94 - 45 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 8.95 - 43 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 7.88 +0.09 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.03 +0.12 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.12 +0.31 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.24 +0.29 44 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 4.42 +0.26 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.67 +0.23 44 0 60 0
29OCT26 36.00 C 3.05 3.08 2.95 2.92 +0.11 42 108 138 +108
29OCT26 37.00 C 2.02 2.40 1.97 2.32 +0.16 42 210 182 +180
29OCT26 38.00 C 1.98 1.98 1.79 1.83 +0.13 43 446 386 +307
29OCT26 39.00 C 1.10 1.61 1.10 1.41 +0.06 43 320 394 +200
29OCT26 40.00 C 0.86 1.25 0.86 1.07 +0.04 43 123 660 +110
29OCT26 41.00 C 0.80 0.89 0.80 0.80 +0.02 44 110 627 +80
29OCT26 42.00 C 0.53 0.70 0.51 0.59 +0.02 44 270 479 +270
29OCT26 43.00 C 0.41 0.52 0.41 0.44 +0.03 45 410 1,065 +357
29OCT26 44.00 C 0.44 0.44 0.34 0.32 +0.03 45 755 2,746 +453
29OCT26 45.00 C 0.30 0.32 0.25 0.22 +0.02 45 252 1,272 +38
29OCT26 46.00 C 0.25 0.25 0.22 0.15 +0.01 45 90 380 +75
29OCT26 47.00 C 0.17 0.17 0.17 0.10 0.00 44 15 5,272 0
29OCT26 48.00 C 0.14 0.14 0.14 0.07 0.00 45 15 5,731 -15
29OCT26 49.00 C 0.00 0.00 0.00 0.05 0.00 45 0 762 0
29OCT26 50.00 C 0.09 0.09 0.09 0.03 0.00 45 100 720 0
29OCT26 52.50 C 0.08 0.08 0.08 0.01 0.00 45 7 1,111 0
29OCT26 55.00 C 0.04 0.04 0.03 0.01 0.00 50 300 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,235 0
29OCT26 65.00 C 0.07 0.07 0.07 0.01 0.00 70 76 277 -76
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 195 0
27NOV26 28.00 C 0.00 0.00 0.00 10.19 - 51 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 9.29 - 51 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 8.42 +0.08 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.57 +0.03 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.81 +0.06 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.07 +0.24 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.38 +0.23 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.74 +0.21 51 0 0 0
27NOV26 36.00 C 3.86 4.15 3.72 4.08 +0.09 50 100 65 +50
27NOV26 37.00 C 3.23 3.75 3.20 3.55 +0.14 50 461 301 +271
27NOV26 38.00 C 2.91 3.33 2.83 3.05 +0.09 50 317 296 +146
27NOV26 39.00 C 2.51 2.76 2.51 2.65 +0.11 50 261 351 +226
27NOV26 40.00 C 0.00 0.00 0.00 2.28 +0.07 51 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.96 +0.05 51 0 146 0
27NOV26 42.00 C 1.75 1.75 1.75 1.68 +0.05 51 15 273 0
27NOV26 43.00 C 1.32 1.32 1.32 1.43 +0.05 52 30 155 +30
27NOV26 44.00 C 0.00 0.00 0.00 1.22 +0.06 52 0 1,025 0
27NOV26 45.00 C 1.15 1.15 1.11 1.02 +0.05 52 10 231 +7
27NOV26 46.00 C 0.88 0.91 0.88 0.85 +0.04 52 7 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 0.71 +0.04 52 0 16,713 0
27NOV26 48.00 C 0.72 0.72 0.72 0.58 +0.02 52 7 1,219 +7
27NOV26 49.00 C 0.54 0.54 0.54 0.48 +0.02 52 10 911 0
27NOV26 50.00 C 0.52 0.52 0.50 0.39 +0.01 51 72 603 +48
27NOV26 52.50 C 0.00 0.00 0.00 0.24 +0.01 52 0 730 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 0.00 51 0 400 0
27NOV26 57.50 C 0.23 0.23 0.23 0.09 +0.01 52 10 360 +10
27NOV26 60.00 C 0.00 0.00 0.00 0.05 0.00 52 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 0.00 52 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 53 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 28.00 C 0.00 0.00 0.00 10.52 - 51 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 9.70 - 51 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 8.89 +0.01 51 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 8.19 +0.24 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.36 0.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.76 +0.23 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.12 +0.21 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.52 +0.19 52 0 0 0
30DEC26 36.00 C 4.62 5.16 4.61 4.86 +0.10 50 429 595 +337
30DEC26 37.00 C 4.04 4.62 4.04 4.36 +0.17 50 377 683 +274
30DEC26 38.00 C 3.60 4.07 3.60 3.90 +0.12 50 192 633 +167
30DEC26 39.00 C 3.23 3.68 3.23 3.48 +0.11 51 105 421 +96
30DEC26 40.00 C 3.10 3.10 3.10 3.10 +0.09 51 17 945 +17
30DEC26 41.00 C 2.97 2.97 2.73 2.76 +0.10 51 46 280 +46
30DEC26 42.00 C 2.64 2.65 2.64 2.46 +0.07 51 10 649 0
30DEC26 43.00 C 2.08 2.36 2.08 2.19 +0.05 52 60 535 +39
30DEC26 44.00 C 2.05 2.05 1.94 1.94 +0.02 52 60 1,281 0
30DEC26 45.00 C 1.83 1.83 1.83 1.72 +0.03 52 15 364 0
30DEC26 46.00 C 1.66 1.66 1.66 1.53 +0.05 52 20 2,630 -10
30DEC26 47.00 C 1.49 1.53 1.46 1.34 +0.04 52 45 3,546 -45
30DEC26 48.00 C 1.31 1.35 1.31 1.17 +0.04 52 30 227 -30
30DEC26 49.00 C 1.16 1.23 1.16 1.03 +0.04 52 76 595 0
30DEC26 50.00 C 0.00 0.00 0.00 0.87 +0.03 52 0 1,306 0
30DEC26 52.50 C 0.00 0.00 0.00 0.61 0.00 52 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 +0.01 52 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 0.00 52 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 0.00 52 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 0.00 52 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 0.00 52 0 1,161 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 0.00 52 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 52 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 717 0
28JAN27 28.00 C 0.00 0.00 0.00 10.90 - 52 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 10.10 - 52 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 9.34 - 52 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 8.61 - 52 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 7.92 - 52 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 7.27 - 52 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 6.64 - 51 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 6.07 - 51 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 5.57 - 52 0 0 -
28JAN27 37.00 C 4.64 4.92 4.64 5.02 - 51 140 140 -
28JAN27 38.00 C 4.21 4.71 4.21 4.56 - 51 109 45 -
28JAN27 39.00 C 3.83 4.40 3.83 4.14 - 51 225 210 -
28JAN27 40.00 C 3.54 4.01 3.54 3.76 - 51 71 71 -
28JAN27 41.00 C 3.66 3.66 3.57 3.42 - 52 30 30 -
28JAN27 42.00 C 3.10 3.34 3.10 3.10 - 52 53 53 -
28JAN27 43.00 C 3.04 3.04 2.96 2.82 - 52 60 60 -
28JAN27 44.00 C 0.00 0.00 0.00 2.56 - 52 0 0 -
28JAN27 45.00 C 2.46 2.46 2.46 2.33 - 53 15 15 -
28JAN27 46.00 C 0.00 0.00 0.00 2.09 - 53 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 11.69 - 54 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 10.97 - 54 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 10.27 +0.02 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.60 +0.01 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.06 +0.17 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.37 +0.04 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.80 +0.01 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.27 +0.01 53 0 0 0
30MAR27 36.00 C 6.32 6.90 6.32 6.78 +0.18 53 577 692 +547
30MAR27 37.00 C 5.97 6.60 5.96 6.31 +0.19 53 542 512 +512
30MAR27 38.00 C 5.54 6.11 5.46 5.88 +0.29 53 695 790 +597
30MAR27 39.00 C 5.21 5.63 5.21 5.47 +0.20 53 350 450 +350
30MAR27 40.00 C 0.00 0.00 0.00 5.09 +0.18 54 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 4.74 +0.17 54 0 155 0
30MAR27 42.00 C 0.00 0.00 0.00 4.42 +0.24 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 4.11 +0.13 54 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 3.83 +0.14 54 0 0 0
30MAR27 45.00 C 3.76 3.76 3.76 3.54 +0.13 54 26 202 +26
30MAR27 46.00 C 0.00 0.00 0.00 3.31 +0.16 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 3.08 +0.17 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.88 +0.19 55 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 2.67 +0.19 55 0 93 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 +0.18 55 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 2.03 +0.16 55 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.61 +0.13 54 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 1.32 +0.08 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.12 +0.11 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 +0.09 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.73 +0.08 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.61 +0.06 54 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 0.50 +0.05 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.41 +0.05 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.34 +0.04 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 +0.04 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 +0.03 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.19 +0.03 54 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 +0.02 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 +0.02 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 +0.02 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 +0.02 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 343 0
29JUN27 28.00 C 0.00 0.00 0.00 12.70 - 55 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 12.06 - 55 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 11.44 +0.23 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.85 +0.23 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.28 +0.21 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.74 +0.20 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.23 +0.20 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.74 +0.19 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.27 0.00 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 7.83 +0.01 55 0 0 0
29JUN27 38.00 C 7.46 7.46 7.44 7.44 +0.14 55 42 42 +42
29JUN27 39.00 C 0.00 0.00 0.00 7.02 +0.01 55 0 15 0
29JUN27 40.00 C 0.00 0.00 0.00 6.64 +0.01 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.29 +0.02 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.95 -0.01 55 0 150 0
29JUN27 43.00 C 5.53 5.53 5.53 5.64 +0.01 55 30 120 +30
29JUN27 44.00 C 0.00 0.00 0.00 5.33 +0.01 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 5.06 +0.03 55 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.80 +0.05 55 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 4.54 +0.05 55 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 4.32 +0.08 55 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 4.09 +0.08 55 0 232 0
29JUN27 50.00 C 0.00 0.00 0.00 3.75 -0.03 55 0 45 0
29JUN27 52.50 C 3.57 3.57 3.57 3.25 -0.03 55 118 128 +73
29JUN27 55.00 C 0.00 0.00 0.00 2.82 -0.03 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.45 -0.02 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 2.12 +0.04 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 1.84 +0.03 55 0 282 0
29JUN27 65.00 C 2.00 2.00 2.00 1.60 +0.03 55 2 127 -2
29JUN27 67.50 C 1.83 1.83 1.83 1.39 +0.02 55 1 21 +1
29JUN27 70.00 C 0.00 0.00 0.00 1.21 +0.02 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.05 +0.01 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.92 +0.02 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.80 +0.01 55 0 100 0
29JUN27 80.00 C 1.12 1.12 1.12 0.70 +0.01 55 25 315 0
29JUN27 82.50 C 1.00 1.02 1.00 0.61 +0.01 55 70 90 +70
29JUN27 85.00 C 0.00 0.00 0.00 0.53 0.00 54 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.47 +0.01 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.41 +0.01 55 0 526 0
29JUN27 92.50 C 0.69 0.69 0.69 0.36 +0.01 55 60 715 +60
29JUN27 95.00 C 0.00 0.00 0.00 0.31 0.00 54 0 1,178 0
29SEP27 28.00 C 0.00 0.00 0.00 13.80 - 57 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 13.19 - 56 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 12.60 +0.05 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.03 +0.03 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.49 +0.06 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.97 +0.06 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.48 +0.06 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.01 +0.05 56 0 0 0
29SEP27 36.00 C 9.69 9.69 9.69 9.54 +0.27 55 3 3 +3
29SEP27 37.00 C 0.00 0.00 0.00 9.18 +0.36 56 0 0 0
29SEP27 38.00 C 8.96 9.06 8.96 8.73 +0.24 55 6 6 +6
29SEP27 39.00 C 8.00 8.47 8.00 8.35 -0.13 56 20 220 +20
29SEP27 40.00 C 0.00 0.00 0.00 7.96 +0.21 55 0 0 0
29SEP27 41.00 C 7.85 7.85 7.85 7.60 +0.15 55 100 178 +100
29SEP27 42.00 C 0.00 0.00 0.00 7.28 +0.18 55 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 6.97 +0.14 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.69 +0.15 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.40 +0.07 56 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 6.13 +0.06 56 0 0 0
29SEP27 47.00 C 6.09 6.09 6.09 5.88 +0.09 56 50 190 +50
29SEP27 48.00 C 0.00 0.00 0.00 5.63 +0.12 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.38 +0.02 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 5.14 -0.04 56 0 17 0
29SEP27 52.50 C 0.00 0.00 0.00 4.58 +0.06 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 4.09 -0.02 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.66 -0.06 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.27 -0.07 56 0 22 0
TOTAL CALL 11,057 140,964 +7,053
02OCT26 27.50 P 0.00 0.00 0.00 0.01 - 177 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 0.01 - 168 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 0.01 - 160 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
02OCT26 35.00 P 0.05 0.05 0.05 0.01 -0.03 51 21 21 +21
02OCT26 35.50 P 0.00 0.00 0.00 0.02 -0.05 49 0 0 0
02OCT26 36.00 P 0.12 0.12 0.12 0.04 -0.10 46 30 60 +30
02OCT26 36.50 P 0.20 0.20 0.18 0.09 -0.16 45 60 126 +60
02OCT26 37.00 P 0.25 0.26 0.25 0.19 -0.22 46 60 186 +60
02OCT26 37.50 P 0.41 0.41 0.33 0.36 -0.28 46 110 108 +31
02OCT26 38.00 P 0.58 0.63 0.56 0.60 -0.32 47 11 280 -7
02OCT26 38.50 P 0.72 1.04 0.70 0.92 -0.36 48 67 243 -8
02OCT26 39.00 P 1.34 1.38 1.11 1.31 -0.38 50 184 1,215 +112
02OCT26 39.50 P 1.52 1.87 1.52 1.75 -0.38 53 60 31 +30
02OCT26 40.00 P 0.00 0.00 0.00 2.16 -0.44 44 0 15 0
02OCT26 40.50 P 0.00 0.00 0.00 2.65 -0.44 47 0 30 0
02OCT26 41.00 P 0.00 0.00 0.00 3.14 -0.43 0 0 60 0
02OCT26 41.50 P 0.00 0.00 0.00 3.64 -0.36 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 4.14 -0.36 0 0 15 0
02OCT26 42.50 P 0.00 0.00 0.00 4.64 -0.36 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 5.14 -0.36 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 5.64 -0.36 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 6.14 -0.36 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 6.64 -0.36 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 7.33 -0.17 168 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 7.83 -0.17 177 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 8.14 -0.36 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 8.82 -0.18 189 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 9.24 -0.26 174 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 9.83 -0.17 206 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 10.26 -0.24 194 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 10.82 -0.18 217 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 11.33 -0.17 227 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 11.82 -0.18 231 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 12.33 -0.17 240 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 13.22 -0.28 216 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 14.14 -0.36 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 15.22 -0.28 238 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 16.14 -0.36 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
09OCT26 28.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 28.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.04 -0.05 44 0 50 0
09OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.07 45 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.10 -0.10 43 0 17 0
09OCT26 35.00 P 0.00 0.00 0.00 0.16 -0.13 44 0 15 0
09OCT26 35.50 P 0.28 0.28 0.28 0.24 -0.16 44 120 135 +120
09OCT26 36.00 P 0.39 0.40 0.39 0.35 -0.20 44 25 143 +25
09OCT26 36.50 P 0.00 0.00 0.00 0.49 -0.23 44 0 620 0
09OCT26 37.00 P 0.70 0.73 0.70 0.67 -0.26 44 9 1,010 +9
09OCT26 37.50 P 0.92 0.94 0.92 0.88 -0.29 44 40 79 +29
09OCT26 38.00 P 0.00 0.00 0.00 1.13 -0.33 45 0 40 0
09OCT26 38.50 P 1.82 1.82 1.52 1.43 -0.34 45 58 60 0
09OCT26 39.00 P 1.90 1.90 1.90 1.76 -0.35 46 16 16 +16
09OCT26 39.50 P 0.00 0.00 0.00 2.12 -0.33 46 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 2.51 -0.34 47 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 2.94 -0.33 49 0 0 0
09OCT26 41.00 P 3.41 3.41 3.41 3.38 -0.35 50 30 30 +30
09OCT26 41.50 P 0.00 0.00 0.00 3.74 -0.37 44 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 4.20 -0.38 43 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 4.68 -0.37 44 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 5.16 -0.37 44 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 5.65 -0.37 44 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 6.14 -0.37 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 6.64 -0.36 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 7.33 -0.17 81 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 7.83 -0.17 85 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 8.23 -0.27 76 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 8.82 -0.18 91 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 9.24 -0.26 84 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 9.83 -0.17 99 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 10.26 -0.24 94 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 10.82 -0.18 104 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 11.33 -0.17 109 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 11.82 -0.18 111 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 50 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.19 -0.04 45 0 175 0
29OCT26 33.00 P 0.35 0.35 0.35 0.31 -0.07 45 10 116 +10
29OCT26 34.00 P 0.51 0.51 0.51 0.50 -0.09 45 15 306 +15
29OCT26 35.00 P 0.95 0.95 0.78 0.75 -0.13 45 115 156 -30
29OCT26 36.00 P 1.22 1.22 1.07 1.06 -0.18 45 140 407 +25
29OCT26 37.00 P 1.82 1.82 1.43 1.47 -0.21 45 548 614 +319
29OCT26 38.00 P 2.60 2.60 1.84 1.97 -0.24 45 479 1,447 -112
29OCT26 39.00 P 2.97 2.97 2.55 2.57 -0.27 46 120 1,227 0
29OCT26 40.00 P 3.08 3.08 3.08 3.16 -0.17 44 30 825 -13
29OCT26 41.00 P 0.00 0.00 0.00 3.88 -0.30 44 0 283 0
29OCT26 42.00 P 0.00 0.00 0.00 4.66 -0.16 44 0 417 0
29OCT26 43.00 P 0.00 0.00 0.00 5.49 -0.33 44 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 6.37 -0.20 44 0 280 0
29OCT26 45.00 P 0.00 0.00 0.00 7.33 -0.52 47 0 350 0
29OCT26 46.00 P 0.00 0.00 0.00 8.37 -0.13 53 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 9.33 -0.21 55 0 2,033 0
29OCT26 48.00 P 0.00 0.00 0.00 10.37 -0.14 61 0 309 0
29OCT26 49.00 P 0.00 0.00 0.00 11.33 -0.17 63 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 12.33 -0.17 67 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 14.73 -0.27 67 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 17.32 -0.18 83 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.82 -0.25 90 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 22.32 -0.19 97 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.82 -0.18 104 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.23 -0.37 101 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.73 -0.27 107 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.32 -0.18 122 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.82 -0.18 128 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.32 -0.18 133 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.82 -0.18 138 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.28 -0.22 139 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.21 - 52 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.31 - 52 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 0.44 -0.06 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.61 -0.08 52 0 16 0
27NOV26 32.00 P 0.00 0.00 0.00 0.82 -0.10 52 0 135 0
27NOV26 33.00 P 0.00 0.00 0.00 1.09 -0.11 52 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 1.40 -0.14 52 0 576 0
27NOV26 35.00 P 2.01 2.01 1.75 1.75 -0.18 52 91 94 +5
27NOV26 36.00 P 2.45 2.45 2.07 2.18 -0.18 52 114 199 -8
27NOV26 37.00 P 2.88 2.96 2.55 2.64 -0.15 52 325 403 +220
27NOV26 38.00 P 3.53 3.53 3.08 3.17 -0.17 52 200 503 +140
27NOV26 39.00 P 4.13 4.15 3.66 3.74 -0.26 52 127 226 +53
27NOV26 40.00 P 4.74 4.74 4.32 4.34 -0.32 52 271 539 +98
27NOV26 41.00 P 4.86 4.86 4.86 4.93 -0.27 51 27 441 +27
27NOV26 42.00 P 0.00 0.00 0.00 5.64 -0.27 51 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 6.37 -0.12 51 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 7.30 -0.13 54 0 540 0
27NOV26 45.00 P 0.00 0.00 0.00 8.13 -0.12 55 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 8.98 -0.11 55 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 9.80 -0.31 55 0 536 0
27NOV26 48.00 P 0.00 0.00 0.00 10.68 -0.16 55 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 11.57 -0.17 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 12.52 -0.20 56 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 14.85 -0.24 57 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 17.32 -0.21 61 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 19.82 -0.25 67 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 22.32 -0.19 72 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 24.82 -0.18 77 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 27.30 -0.30 80 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 29.80 -0.20 85 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.32 -0.18 90 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.82 -0.18 94 0 0 0
30DEC26 28.00 P 0.53 0.53 0.53 0.50 - 52 15 15 -
30DEC26 29.00 P 0.00 0.00 0.00 0.66 - 52 0 0 -
30DEC26 30.00 P 1.07 1.07 1.07 0.86 -0.10 52 1 130 +1
30DEC26 31.00 P 1.21 1.22 1.10 1.07 -0.15 52 240 292 +233
30DEC26 32.00 P 1.49 1.51 1.49 1.35 -0.14 52 90 140 +90
30DEC26 33.00 P 0.00 0.00 0.00 1.66 -0.16 52 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 2.01 -0.19 52 0 301 0
30DEC26 35.00 P 2.40 2.40 2.40 2.41 -0.21 51 5 162 0
30DEC26 36.00 P 2.86 2.86 2.76 2.86 -0.20 52 90 200 -7
30DEC26 37.00 P 3.39 3.39 3.23 3.34 -0.24 52 130 514 -76
30DEC26 38.00 P 4.11 4.24 3.75 3.88 -0.27 52 218 475 +9
30DEC26 39.00 P 4.84 4.84 4.37 4.46 -0.27 52 364 593 +214
30DEC26 40.00 P 5.49 5.51 4.93 5.05 -0.36 52 871 1,402 +416
30DEC26 41.00 P 5.71 5.75 5.57 5.72 -0.27 52 334 425 +156
30DEC26 42.00 P 0.00 0.00 0.00 6.40 -0.20 52 0 653 0
30DEC26 43.00 P 7.09 7.09 7.09 7.13 -0.33 53 50 1,117 -43
30DEC26 44.00 P 7.81 7.85 7.81 7.92 -0.29 53 100 938 -75
30DEC26 45.00 P 0.00 0.00 0.00 8.69 -0.16 54 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 9.50 -0.26 54 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 10.32 -0.29 54 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 11.16 -0.27 54 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 12.02 -0.29 54 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 12.92 -0.16 55 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 15.19 -0.31 56 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 17.57 -0.10 59 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 19.86 -0.22 57 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 22.32 -0.20 60 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 24.82 -0.22 64 0 487 0
30DEC26 65.00 P 0.00 0.00 0.00 27.30 -0.30 67 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 29.84 -0.18 73 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 32.33 -0.17 76 0 2,175 0
30DEC26 72.50 P 0.00 0.00 0.00 34.82 -0.18 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.32 -0.18 82 0 87 0
30DEC26 77.50 P 0.00 0.00 0.00 39.82 -0.18 85 0 0 -11
30DEC26 80.00 P 0.00 0.00 0.00 42.28 -0.22 86 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.74 -0.26 86 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.23 -0.27 88 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.74 -0.26 92 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.24 -0.26 94 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.73 -0.27 96 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.23 -0.27 98 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.73 -0.27 100 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.23 -0.27 103 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.73 -0.27 105 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.22 -0.28 106 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.73 -0.27 109 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.76 - 52 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.98 - 52 0 0 -
28JAN27 30.00 P 1.24 1.25 1.24 1.22 - 52 6 6 -
28JAN27 31.00 P 0.00 0.00 0.00 1.49 - 52 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 1.79 - 52 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 2.13 - 52 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 2.51 - 52 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 2.93 - 52 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 3.39 - 52 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 3.89 - 52 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 4.45 - 52 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 5.03 - 52 0 0 -
28JAN27 40.00 P 5.63 5.63 5.63 5.64 - 53 150 150 -
28JAN27 41.00 P 6.30 6.30 6.27 6.30 - 53 165 165 -
28JAN27 42.00 P 0.00 0.00 0.00 7.01 - 53 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 7.73 - 54 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 8.47 - 54 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 9.20 - 54 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 9.99 - 54 0 0 -
30MAR27 28.00 P 1.56 1.56 1.56 1.44 - 54 15 15 -
30MAR27 29.00 P 0.00 0.00 0.00 1.70 - 54 0 0 -
30MAR27 30.00 P 2.13 2.13 2.13 1.99 -0.09 54 15 111 +15
30MAR27 31.00 P 2.47 2.47 2.40 2.33 -0.10 54 117 229 +117
30MAR27 32.00 P 0.00 0.00 0.00 2.69 -0.13 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 3.08 -0.14 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.51 -0.15 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.97 -0.16 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 4.46 -0.18 53 0 0 0
30MAR27 37.00 P 5.16 5.16 5.16 4.98 -0.11 54 30 182 0
30MAR27 38.00 P 5.86 5.86 5.86 5.54 -0.16 54 15 89 0
30MAR27 39.00 P 6.47 6.47 6.10 6.13 -0.22 54 273 335 -45
30MAR27 40.00 P 7.09 7.09 6.96 6.71 -0.26 54 120 400 +33
30MAR27 41.00 P 7.36 7.36 7.36 7.35 -0.32 54 45 767 0
30MAR27 42.00 P 0.00 0.00 0.00 8.03 -0.11 54 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 8.75 -0.09 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 9.47 -0.09 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 10.18 -0.12 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.93 -0.14 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.70 -0.14 55 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 12.52 -0.11 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 13.29 -0.15 55 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 14.14 -0.12 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 16.21 -0.18 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 18.38 -0.19 56 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.60 -0.15 57 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 22.86 -0.16 57 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 25.17 -0.16 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 27.51 -0.21 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 29.87 -0.17 56 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 32.35 -0.19 59 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 34.82 -0.19 60 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 37.32 -0.18 63 0 239 0
30MAR27 77.50 P 0.00 0.00 0.00 39.82 -0.18 65 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 42.28 -0.22 66 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 44.74 -0.26 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.23 -0.27 68 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.74 -0.26 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.24 -0.26 73 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.73 -0.27 74 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.23 -0.27 76 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.73 -0.27 78 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.23 -0.27 80 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 64.73 -0.27 81 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.24 - 55 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 2.58 - 55 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 2.93 -0.09 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.31 -0.09 54 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.72 -0.09 54 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 4.15 -0.10 54 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.63 -0.11 54 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 5.12 -0.06 54 0 317 0
29JUN27 36.00 P 0.00 0.00 0.00 5.64 -0.11 54 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 6.18 -0.12 54 0 215 0
29JUN27 38.00 P 0.00 0.00 0.00 6.73 -0.18 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 7.33 -0.12 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.94 -0.13 54 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.60 -0.22 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 9.24 -0.24 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.92 -0.25 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.61 -0.24 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 11.29 -0.25 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 12.00 -0.27 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.75 -0.27 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.50 -0.27 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 14.25 -0.28 54 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.01 -0.28 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 17.02 -0.30 54 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 19.07 -0.30 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 21.21 -0.32 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 23.38 -0.32 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 25.62 -0.33 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.89 -0.34 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 30.20 -0.34 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 32.55 -0.35 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 34.92 -0.35 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 37.32 -0.35 54 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 39.82 -0.28 56 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 42.28 -0.27 57 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 44.74 -0.28 58 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 47.23 -0.27 60 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 49.74 -0.26 62 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 52.24 -0.26 63 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 54.73 -0.27 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.23 -0.27 66 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.95 - 55 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 3.31 - 54 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 3.70 -0.16 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 4.11 -0.20 54 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.55 -0.21 54 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 5.00 -0.22 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.48 -0.23 54 0 1 0
29SEP27 35.00 P 5.99 6.00 5.99 5.99 -0.25 54 19 39 +19
29SEP27 36.00 P 6.56 6.56 6.56 6.52 -0.24 54 3 3 +3
29SEP27 37.00 P 7.09 7.09 7.09 7.07 -0.23 54 15 130 +15
29SEP27 38.00 P 7.63 7.63 7.63 7.65 -0.22 54 7 9 +7
29SEP27 39.00 P 8.26 8.26 8.22 8.25 -0.22 54 9 145 +9
29SEP27 40.00 P 0.00 0.00 0.00 8.86 -0.21 54 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 9.53 -0.25 54 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 10.19 -0.17 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.86 -0.10 54 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.56 -0.10 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 12.27 -0.14 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 13.00 -0.10 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.74 -0.12 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.49 -0.11 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.25 -0.13 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.03 -0.12 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.00 -0.16 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.04 -0.15 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.12 -0.14 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.26 0.00 56 0 6 0
TOTAL PUT 7,025 67,586 +2,387
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$ 6.345
29OCT26 4.50 C 0.00 0.00 0.00 1.89 +0.04 80 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.79 +0.04 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.69 +0.05 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.59 +0.04 68 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.49 +0.03 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.37 +0.03 49 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.12 +0.03 40 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.91 +0.01 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.70 +0.02 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.49 -0.03 39 0 38 0
29OCT26 6.25 C 0.28 0.28 0.28 0.35 -0.02 41 70 514 +70
29OCT26 6.50 C 0.00 0.00 0.00 0.24 0.00 42 0 185 0
29OCT26 6.75 C 0.00 0.00 0.00 0.16 -0.01 43 0 76 0
29OCT26 7.00 C 0.07 0.07 0.07 0.10 -0.01 43 10 139 +9
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 116 0
29OCT26 7.50 C 0.03 0.04 0.03 0.04 0.00 45 40 217 +40
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 43 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.89 +0.03 53 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.79 +0.03 50 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.69 +0.02 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.59 +0.02 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.49 +0.01 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.40 +0.01 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.18 -0.02 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.00 +0.03 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.80 +0.01 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.64 -0.01 43 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.50 -0.02 43 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.38 -0.02 43 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.29 -0.01 43 0 305 0
27NOV26 7.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 -0.01 44 0 172 0
27NOV26 7.50 C 0.12 0.12 0.12 0.12 -0.01 44 10 115 +10
27NOV26 7.75 C 0.00 0.00 0.00 0.08 -0.01 43 0 158 0
27NOV26 8.00 C 0.07 0.07 0.07 0.06 -0.01 44 48 104 +48
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 44 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.92 +0.02 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.83 +0.02 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.74 +0.02 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 +0.01 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.56 +0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.47 +0.01 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.28 +0.03 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.08 +0.01 44 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 0.00 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 +0.01 44 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 -0.02 43 0 51 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 -0.02 44 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.02 44 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.01 45 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.01 45 0 41 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 -0.01 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 46 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 46 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 44 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 55 0
28JAN27 4.60 C 0.00 0.00 0.00 1.89 - 50 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 1.80 - 49 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 1.72 - 49 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 1.64 - 49 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 1.53 - 45 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 1.36 - 47 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 1.15 - 44 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 0.98 - 43 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 0.85 - 44 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 0.72 - 44 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.60 - 44 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.51 - 44 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.42 - 44 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.36 - 45 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.30 - 45 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.25 - 45 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.21 - 46 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.17 - 45 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 0.14 - 46 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 2.07 +0.04 51 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.99 +0.05 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.91 +0.05 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.82 +0.03 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 +0.04 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.67 +0.03 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 +0.01 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.15 0.00 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.02 +0.01 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 0.00 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 -0.01 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.60 -0.01 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 0.00 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 0.00 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 0.00 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 0.00 46 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 45 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 12 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 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 2.20 +0.04 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.12 +0.04 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.03 +0.02 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.96 +0.02 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 +0.02 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.84 +0.04 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.67 +0.03 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.50 +0.01 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.23 +0.01 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.11 0.00 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.01 0.00 46 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 0.00 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 +0.01 46 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.74 0.00 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.59 -0.01 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.53 -0.01 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.48 0.00 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 -0.01 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 -0.01 45 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.27 -0.01 45 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 -0.01 45 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.22 0.00 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.14 0.00 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.09 0.00 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 0.00 46 0 11 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 0.00 46 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.31 +0.02 49 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.24 +0.02 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.17 +0.01 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.12 +0.03 49 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.04 +0.01 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.97 +0.01 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.82 +0.02 48 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.68 +0.02 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.55 +0.02 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.41 -0.03 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.30 -0.03 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.20 -0.02 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.11 -0.02 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.02 -0.02 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.94 -0.01 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.87 -0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.80 -0.01 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.73 -0.02 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.67 -0.02 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
TOTAL CALL 178 7,492 +177
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 44 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 111 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 147 0
29OCT26 6.00 P 0.20 0.20 0.20 0.15 -0.01 42 115 163 +115
29OCT26 6.25 P 0.00 0.00 0.00 0.25 -0.01 42 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.39 0.00 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.55 -0.03 42 0 245 0
29OCT26 7.00 P 0.00 0.00 0.00 0.75 -0.02 44 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.95 -0.05 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.18 -0.04 44 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.41 -0.02 40 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.66 -0.03 45 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.91 -0.01 50 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.16 -0.03 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.41 -0.03 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.66 -0.01 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.91 -0.03 68 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.16 -0.01 72 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.41 -0.01 76 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.66 -0.01 80 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 5 0
27NOV26 4.90 P 0.04 0.04 0.04 0.03 -0.01 44 200 200 +200
27NOV26 5.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 -0.01 44 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 40 0
27NOV26 5.75 P 0.00 0.00 0.00 0.18 -0.02 43 0 50 0
27NOV26 6.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.39 -0.01 44 0 50 0
27NOV26 6.50 P 0.59 0.59 0.59 0.51 -0.03 43 15 135 0
27NOV26 6.75 P 0.00 0.00 0.00 0.68 -0.02 44 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 0.83 -0.06 42 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.26 -0.04 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.49 0.00 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.70 -0.04 46 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 1.94 -0.02 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.19 -0.02 52 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.43 -0.02 53 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.66 -0.02 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.93 -0.01 60 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.16 -0.02 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.41 -0.03 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.66 -0.03 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.01 45 35 35 +21
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 -0.01 45 35 43 +35
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.02 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 -0.02 44 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.01 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.02 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.02 44 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.03 44 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 -0.02 45 0 30 0
30DEC26 7.50 P 1.34 1.34 1.34 1.34 -0.03 46 11 10 -1
30DEC26 7.75 P 0.00 0.00 0.00 1.55 -0.02 46 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 -0.03 46 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.96 -0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 -0.03 47 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 -0.01 48 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 -0.03 47 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 2.93 -0.04 50 0 16 0
30DEC26 9.50 P 3.33 3.33 3.33 3.16 -0.03 46 10 6 -10
30DEC26 9.75 P 0.00 0.00 0.00 3.41 -0.03 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.66 -0.03 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.16 -0.02 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.66 -0.01 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.16 -0.02 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.66 -0.02 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.16 -0.01 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.66 -0.01 75 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.16 -0.02 78 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.66 -0.02 81 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.16 -0.02 84 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.66 -0.02 87 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.16 -0.01 90 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.66 -0.02 93 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.16 -0.01 96 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.66 -0.01 99 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.16 -0.02 101 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.66 -0.02 104 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.16 -0.01 106 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.66 -0.01 108 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.16 -0.01 110 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.66 -0.01 113 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.66 -0.01 117 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.66 -0.01 121 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.66 -0.01 125 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.66 -0.01 128 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.66 -0.01 132 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.66 -0.01 135 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.07 - 45 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.09 - 46 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.10 - 45 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.11 - 45 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.14 - 46 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.19 - 45 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.26 - 44 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.34 - 44 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.44 - 44 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.56 - 44 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.73 - 46 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.86 - 45 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 1.02 - 44 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 1.20 - 44 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 1.40 - 45 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 1.60 - 46 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 1.81 - 46 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 2.03 - 47 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 2.25 - 47 0 0 -
30MAR27 4.50 P 0.12 0.12 0.11 0.12 0.00 46 10 10 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 0.00 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.01 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 0.00 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.17 -0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.34 -0.02 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.52 -0.03 45 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.72 -0.02 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 -0.02 46 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.12 -0.03 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.33 -0.03 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.54 -0.04 46 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.75 -0.05 45 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.98 -0.04 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.21 -0.04 45 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.44 -0.04 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.67 -0.05 43 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.16 -0.04 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.66 -0.02 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.16 -0.02 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.66 -0.02 53 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.16 -0.01 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.66 -0.01 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.16 -0.02 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.66 -0.02 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.16 -0.02 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.66 -0.02 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.16 -0.01 71 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.66 -0.02 73 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.16 -0.01 75 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.66 -0.01 77 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.16 -0.02 79 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 -0.01 45 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 -0.01 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 -0.02 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 -0.03 45 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 -0.03 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 -0.02 44 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.03 45 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.99 -0.02 44 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.14 -0.06 44 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.34 +0.02 46 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.50 -0.03 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.69 -0.02 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.87 -0.03 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.07 -0.02 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.27 -0.02 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.47 -0.02 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.67 -0.03 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.89 -0.02 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.10 -0.03 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.32 -0.03 47 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.52 -0.05 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.77 -0.02 48 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.21 -0.05 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.68 -0.05 45 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.16 -0.04 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.66 -0.03 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.16 -0.02 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.66 -0.01 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.16 -0.02 54 0 11 0
29SEP27 4.50 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.36 0.00 47 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 -0.03 45 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 -0.03 45 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.16 -0.02 46 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.31 -0.02 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.47 -0.01 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.64 -0.01 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.82 -0.02 46 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.00 -0.03 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.19 -0.02 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.38 -0.02 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.58 -0.02 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.78 -0.02 47 0 0 0
TOTAL PUT 431 3,633 +370
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.510
29OCT26 9.75 C 0.00 0.00 0.00 6.76 0.00 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.51 0.00 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.01 0.00 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.01 0.00 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.51 -0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.01 0.00 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.02 0.00 46 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.52 0.00 39 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.02 0.00 32 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.52 0.00 24 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.03 -0.01 22 0 45 0
29OCT26 16.00 C 0.60 0.60 0.55 0.63 0.00 25 30 155 +30
29OCT26 16.50 C 0.33 0.33 0.29 0.33 -0.01 24 39 187 -5
29OCT26 17.00 C 0.26 0.26 0.16 0.16 -0.02 24 110 255 +47
29OCT26 17.50 C 0.12 0.12 0.07 0.07 -0.02 24 8 204 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 206 0
29OCT26 18.50 C 0.02 0.02 0.02 0.02 0.00 27 13 124 +13
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.03 -0.04 82 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.53 -0.04 75 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.03 -0.04 68 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.53 -0.04 61 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.03 -0.04 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.53 -0.04 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.02 -0.05 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.52 -0.06 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.02 0.00 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.54 -0.01 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.13 +0.03 27 0 30 0
27NOV26 16.00 C 0.81 0.81 0.75 0.82 +0.02 27 10 64 +8
27NOV26 16.50 C 0.57 0.57 0.54 0.57 -0.01 27 42 80 +22
27NOV26 17.00 C 0.38 0.40 0.38 0.39 -0.01 27 42 119 +38
27NOV26 17.50 C 0.26 0.26 0.26 0.26 0.00 27 2 35 +2
27NOV26 18.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.10 0.00 27 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 0.00 27 0 9 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 0.00 27 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 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 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.77 -0.09 73 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.52 -0.09 70 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.03 -0.04 69 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.53 -0.04 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.03 -0.04 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.53 -0.04 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.03 -0.04 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.53 -0.04 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.02 -0.05 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 -0.06 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.04 0.00 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 -0.02 26 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.30 +0.02 28 0 57 0
30DEC26 16.00 C 0.96 0.96 0.96 1.02 +0.02 28 35 37 +35
30DEC26 16.50 C 0.00 0.00 0.00 0.77 -0.01 27 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.01 27 0 148 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 156 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 31 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 0.00 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 27 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 27 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.53 - 45 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 4.03 - 40 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 3.53 - 35 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 3.02 - 29 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 2.53 - 26 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 2.09 - 27 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 1.72 - 27 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 1.41 - 27 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 1.17 - 28 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.93 - 28 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.72 - 27 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.56 - 27 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.42 - 27 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.32 - 27 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.23 - 27 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 0.17 - 27 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 0.12 - 27 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.07 - 28 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 6.77 -0.09 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.52 -0.09 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.03 -0.04 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.53 -0.05 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.03 -0.04 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.53 -0.04 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.03 -0.05 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.53 -0.11 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.09 -0.09 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.70 +0.01 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.34 0.00 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.02 -0.01 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 +0.01 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 +0.01 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 0.00 29 0 156 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 0.00 29 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 0.87 +0.01 29 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 0.00 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 0.00 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 0.00 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 0.00 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 0.00 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.77 -0.09 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.52 -0.09 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.03 -0.05 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.53 -0.08 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.05 -0.12 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.60 -0.09 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.17 -0.08 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.76 -0.08 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.37 -0.09 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.01 -0.08 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.68 +0.01 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.38 +0.01 29 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 2.10 +0.01 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.86 +0.02 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.62 +0.02 29 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.42 +0.02 29 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 +0.01 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.07 0.00 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.69 +0.01 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.59 +0.01 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 +0.01 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 0.00 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.21 0.00 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.15 0.00 29 0 42 0
29SEP27 11.50 C 0.00 0.00 0.00 5.10 -0.07 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.66 -0.04 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.25 -0.03 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.86 -0.04 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.50 -0.08 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.18 -0.05 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.97 +0.02 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.59 -0.01 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.33 -0.01 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.09 0.00 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.87 0.00 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.66 -0.01 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.48 -0.01 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.31 -0.01 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.17 0.00 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.03 0.00 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.82 +0.01 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.38 0.00 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.29 0.00 29 0 2 0
TOTAL CALL 331 4,927 +190
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 370 0
29OCT26 14.50 P 0.04 0.04 0.04 0.03 0.00 25 10 143 +10
29OCT26 15.00 P 0.10 0.10 0.10 0.08 -0.01 24 1 294 +1
29OCT26 15.50 P 0.20 0.20 0.20 0.18 -0.02 24 5 261 0
29OCT26 16.00 P 0.37 0.41 0.37 0.36 -0.03 23 99 411 +72
29OCT26 16.50 P 0.67 0.70 0.67 0.63 -0.03 23 24 680 -16
29OCT26 17.00 P 0.00 0.00 0.00 1.03 +0.01 25 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 1.43 -0.01 24 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 1.89 -0.01 22 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.38 0.00 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.88 0.00 25 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.86 0.00 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.86 0.00 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.86 0.00 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.07 0.00 27 0 624 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 88 0
27NOV26 15.00 P 0.00 0.00 0.00 0.23 0.00 26 0 338 0
27NOV26 15.50 P 0.00 0.00 0.00 0.38 -0.01 26 0 284 0
27NOV26 16.00 P 0.59 0.62 0.58 0.59 -0.01 26 90 244 +58
27NOV26 16.50 P 0.86 0.90 0.86 0.85 -0.01 26 16 67 +14
27NOV26 17.00 P 0.00 0.00 0.00 1.16 -0.04 25 0 47 0
27NOV26 17.50 P 0.00 0.00 0.00 1.57 -0.03 26 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 1.99 0.00 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.43 0.00 26 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.92 +0.02 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.40 +0.04 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.86 0.00 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.86 0.00 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.86 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 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 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 27 0 62 0
30DEC26 14.00 P 0.15 0.15 0.15 0.14 0.00 27 45 82 +45
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 277 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 397 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.01 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 -0.02 26 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 -0.03 25 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.66 -0.05 25 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 -0.01 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.50 -0.01 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.97 +0.02 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 +0.07 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.91 +0.06 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.90 +0.04 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.90 +0.04 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.90 +0.05 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.90 +0.04 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.90 +0.06 49 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.05 - 28 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.08 - 27 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.12 - 26 0 0 -
28JAN27 14.00 P 0.21 0.21 0.21 0.21 - 27 3 3 -
28JAN27 14.50 P 0.00 0.00 0.00 0.31 - 26 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.45 - 26 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.63 - 26 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.85 - 26 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 1.11 - 26 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 1.41 - 26 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 1.76 - 26 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 2.16 - 27 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 2.57 - 27 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 3.02 - 28 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 3.47 - 28 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 3.93 - 28 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 4.90 - 30 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 5.90 - 34 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 0.00 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 0.00 28 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 0.00 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 0.00 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 +0.01 28 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 +0.01 27 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.86 0.00 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.09 0.00 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.35 0.00 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 0.00 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 0.00 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 +0.01 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.75 +0.01 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.14 +0.09 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.57 +0.11 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.01 +0.12 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.93 +0.07 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.90 +0.04 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.90 +0.05 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.90 +0.04 36 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 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 0.00 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 +0.01 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 +0.01 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 0.00 28 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.93 +0.02 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 -0.01 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.37 0.00 28 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.63 -0.03 28 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 1.95 +0.01 29 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.24 -0.04 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.62 +0.08 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.98 +0.05 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.37 +0.06 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.76 +0.06 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.17 +0.06 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.04 +0.11 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.95 +0.09 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.91 +0.06 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.90 +0.04 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 0.00 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.38 0.00 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.63 0.00 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.18 0.00 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.41 0.00 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.66 0.00 30 0 16 0
29SEP27 16.50 P 0.00 0.00 0.00 1.94 0.00 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.23 0.00 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.55 0.00 30 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 2.89 +0.02 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.25 +0.04 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.62 0.00 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.01 +0.02 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.42 +0.07 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.27 +0.07 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.12 +0.07 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.01 +0.09 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.93 +0.02 31 0 0 0
TOTAL PUT 293 8,953 +184
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$ 5.610
29OCT26 3.80 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.21 -0.09 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.91 -0.09 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.81 -0.09 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.71 -0.09 0 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.61 -0.09 0 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.38 -0.07 30 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.19 -0.07 28 0 105 0
29OCT26 5.75 C 0.09 0.09 0.08 0.08 -0.05 28 159 248 +113
29OCT26 6.00 C 0.04 0.04 0.04 0.04 -0.02 30 38 519 +23
29OCT26 6.25 C 0.02 0.02 0.02 0.02 -0.01 32 34 199 -34
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.21 -0.09 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.01 -0.09 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.91 -0.09 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.81 -0.09 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.71 -0.09 0 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.62 -0.09 29 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.43 -0.07 32 0 137 0
27NOV26 5.50 C 0.00 0.00 0.00 0.28 -0.06 31 0 65 0
27NOV26 5.75 C 0.18 0.18 0.18 0.16 -0.06 29 8 114 0
27NOV26 6.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 157 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 -0.02 31 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 -0.09 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 -0.09 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.09 0 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 -0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.08 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 -0.07 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.07 33 0 269 0
30DEC26 5.25 C 0.50 0.50 0.50 0.50 -0.07 32 15 265 +15
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.06 32 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 -0.05 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.03 31 0 99 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
30DEC26 7.50 C 0.03 0.03 0.03 0.01 -0.01 31 20 3 -19
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.21 - 0 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 1.12 - 34 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 1.03 - 34 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 0.95 - 35 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 0.86 - 33 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 0.78 - 32 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 0.71 - 32 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 0.54 - 31 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 0.41 - 31 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 0.29 - 30 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 0.21 - 30 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 0.15 - 30 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.10 - 30 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.07 - 30 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.03 - 30 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.02 - 31 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.52 -0.08 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.44 -0.07 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 -0.08 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.27 -0.07 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 -0.07 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 -0.08 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.07 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.08 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 -0.06 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 -0.06 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 -0.06 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.53 -0.06 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
30MAR27 6.00 C 0.37 0.37 0.37 0.33 -0.02 32 12 57 +12
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.04 31 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.02 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.02 31 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.86 -0.08 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.77 -0.08 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.69 -0.08 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.60 -0.08 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.52 -0.08 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.44 -0.08 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.36 -0.08 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.29 -0.07 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.21 -0.07 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.14 -0.07 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.07 -0.07 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 -0.06 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.94 -0.07 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.79 -0.07 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.06 32 120 169 +110
29JUN27 5.75 C 0.00 0.00 0.00 0.55 -0.05 32 120 120 +110
29JUN27 6.00 C 0.00 0.00 0.00 0.45 -0.05 31 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 -0.05 31 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 -0.03 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.02 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 -0.02 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.02 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.48 -0.08 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.40 -0.08 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.33 -0.08 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.26 -0.08 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.19 -0.08 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.13 -0.07 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.06 -0.07 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.99 -0.08 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.73 -0.07 30 0 0 0
29SEP27 5.75 C 0.60 0.61 0.60 0.63 -0.06 30 10 10 +10
29SEP27 6.00 C 0.00 0.00 0.00 0.54 -0.06 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.39 -0.05 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.17 -0.02 31 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 2 0
TOTAL CALL 536 4,816 +340
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 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 33 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29OCT26 5.00 P 0.03 0.03 0.03 0.03 0.00 30 140 226 +140
29OCT26 5.25 P 0.08 0.08 0.08 0.08 +0.01 28 11 36 +10
29OCT26 5.50 P 0.15 0.19 0.15 0.18 +0.03 28 138 575 +138
29OCT26 5.75 P 0.32 0.32 0.32 0.34 +0.05 28 20 314 +20
29OCT26 6.00 P 0.45 0.45 0.45 0.54 +0.05 28 2 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.78 +0.08 32 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 1.02 +0.08 32 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.26 +0.08 0 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.02 +0.09 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.27 +0.09 59 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.52 +0.09 64 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.77 +0.09 68 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.02 +0.09 73 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 +0.01 32 0 11 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 31 0 7 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.16 +0.02 31 0 143 0
27NOV26 5.50 P 0.24 0.27 0.24 0.27 +0.03 31 112 221 +97
27NOV26 5.75 P 0.00 0.00 0.00 0.42 +0.05 31 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.60 +0.06 31 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 0.80 +0.05 29 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.03 +0.06 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.76 +0.08 0 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 2.02 +0.08 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.27 +0.08 45 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.52 +0.08 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.77 +0.08 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.02 +0.08 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 32 0 47 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.01 32 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.02 31 0 322 0
30DEC26 5.50 P 0.32 0.32 0.32 0.33 +0.03 30 30 247 +30
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.05 31 0 52 0
30DEC26 6.00 P 0.61 0.61 0.61 0.65 +0.06 31 15 73 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.82 +0.04 27 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.05 +0.06 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.28 +0.06 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.52 +0.07 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 +0.07 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.02 +0.08 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 +0.08 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 +0.08 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 +0.08 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.02 +0.08 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 +0.08 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 +0.09 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.09 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.02 +0.09 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.04 - 30 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.05 - 30 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.07 - 31 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.09 - 31 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.11 - 31 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.13 - 30 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.16 - 30 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.26 - 31 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.37 - 30 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.51 - 30 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.69 - 31 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.87 - 30 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 1.08 - 30 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 1.29 - 29 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 1.53 - 30 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 1.77 - 30 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 2.02 - 32 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 2.27 - 35 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 2.52 - 38 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 +0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 0.00 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 +0.02 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 +0.01 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 +0.03 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 +0.02 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 +0.02 31 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 +0.05 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 +0.04 30 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 +0.05 30 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.13 +0.06 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.33 +0.06 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.55 +0.06 29 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.78 +0.07 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 +0.08 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.27 +0.07 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.52 +0.08 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 +0.08 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 +0.08 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.27 +0.08 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 0.00 32 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 +0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 +0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 +0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.01 31 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 +0.03 32 120 120 +110
29JUN27 5.75 P 0.00 0.00 0.00 0.70 +0.04 32 120 120 +120
29JUN27 6.00 P 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.02 +0.05 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.20 +0.05 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 +0.06 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.60 +0.05 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.82 +0.06 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.04 +0.06 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.28 +0.08 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.52 +0.08 30 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 +0.08 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.02 +0.08 33 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.20 +0.01 32 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29SEP27 4.80 P 0.36 0.36 0.36 0.32 0.00 32 2 2 +2
29SEP27 4.90 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29SEP27 5.00 P 0.43 0.43 0.43 0.41 +0.02 32 2 4 +2
29SEP27 5.25 P 0.00 0.00 0.00 0.52 +0.02 32 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.65 +0.02 32 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.95 +0.03 32 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.12 +0.04 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.31 +0.04 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.50 +0.05 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.70 +0.06 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.90 +0.06 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.11 +0.06 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.32 +0.06 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.55 +0.06 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.78 +0.07 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.02 +0.07 31 0 0 0
TOTAL PUT 712 5,105 +684
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$ 152.600
02OCT26 130.00 C 0.00 0.00 0.00 22.62 -2.01 0 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 21.62 -2.01 0 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 20.62 -2.01 0 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 19.62 -2.54 0 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 18.62 -2.01 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 17.62 -2.01 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 16.62 -2.01 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 15.62 -2.01 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 14.62 -2.01 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 13.62 -2.01 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 12.62 -1.99 0 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 11.62 -2.35 0 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 10.62 -2.02 0 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 9.84 -1.80 60 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 8.62 -2.02 0 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 7.62 -2.02 0 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 6.62 -2.01 0 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 5.62 -2.02 0 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 4.63 -2.01 17 0 0 0
02OCT26 149.00 C 3.43 3.43 3.43 3.61 -2.03 0 371 341 +193
02OCT26 150.00 C 2.16 2.47 2.16 2.69 -1.97 16 30 386 -15
02OCT26 152.50 C 0.96 0.96 0.47 0.79 -1.52 16 730 515 -409
02OCT26 155.00 C 0.64 0.64 0.14 0.10 -0.67 16 132 275 -73
02OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.14 19 0 877 0
02OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 272 0
02OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
02OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
02OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 21.70 -2.01 32 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 20.70 -2.01 29 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 19.70 -2.46 27 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 18.70 -2.01 23 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 17.70 -2.01 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 16.70 -2.01 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 15.70 -2.01 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 14.70 -2.01 0 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 13.70 -2.02 0 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 12.71 -2.01 20 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 11.71 -2.26 19 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 10.72 -2.00 19 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 9.84 -1.89 25 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 8.75 -1.98 19 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 7.79 -1.96 19 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 6.84 -1.93 19 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 5.93 -1.88 19 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 4.92 -1.95 16 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 4.12 -1.67 17 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 3.38 -1.57 17 0 2 0
09OCT26 152.50 C 1.85 1.85 1.18 1.89 -1.20 18 552 1,239 +324
09OCT26 155.00 C 0.76 0.92 0.67 0.90 -0.80 18 155 1,000 +61
09OCT26 157.50 C 0.00 0.00 0.00 0.36 -0.44 18 0 225 0
09OCT26 160.00 C 0.18 0.18 0.16 0.13 -0.19 19 42 699 +42
09OCT26 162.50 C 0.10 0.10 0.10 0.04 -0.08 19 30 105 +30
09OCT26 165.00 C 0.05 0.05 0.05 0.01 -0.03 19 15 465 +15
09OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29OCT26 75.00 C 77.28 77.41 76.36 77.78 -2.01 65 195 461 +195
29OCT26 77.50 C 74.78 74.91 73.86 75.29 -2.00 75 185 444 +185
29OCT26 80.00 C 0.00 0.00 0.00 72.79 -2.01 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.30 -2.00 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 67.80 -2.01 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 65.31 -2.01 52 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 62.82 -2.00 59 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 60.32 -2.01 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 57.83 -2.01 51 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.33 -2.01 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 52.84 -1.76 40 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.35 -1.76 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 47.85 -2.01 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 45.36 -2.01 38 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 42.86 -2.01 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.37 -2.01 30 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.88 -2.01 33 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.38 -2.01 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.89 -2.01 27 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.39 -1.73 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.90 -2.01 20 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 25.41 -2.01 22 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 22.92 -2.01 21 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 20.44 -2.01 21 0 0 0
29OCT26 135.00 C 17.53 17.53 17.53 17.97 -2.01 20 100 116 +100
29OCT26 137.50 C 15.10 15.10 15.05 15.54 -2.00 20 220 235 +220
29OCT26 140.00 C 12.73 12.73 12.67 12.78 -2.38 0 220 398 -40
29OCT26 142.50 C 10.39 10.40 10.39 10.58 -2.27 15 100 346 +100
29OCT26 145.00 C 8.29 8.29 8.27 8.53 -1.82 18 120 6,744 0
29OCT26 147.50 C 6.51 6.51 6.21 6.67 -1.71 19 209 465 +66
29OCT26 150.00 C 5.00 5.00 4.10 5.04 -1.58 19 546 1,535 +141
29OCT26 152.50 C 3.70 3.70 3.00 3.68 -1.39 20 952 2,200 +594
29OCT26 155.00 C 2.70 2.85 2.00 2.58 -1.19 20 61,871 61,977 +59,300
29OCT26 157.50 C 1.85 1.85 1.37 1.74 -0.97 20 338 2,573 +6
29OCT26 160.00 C 1.28 1.28 1.00 1.12 -0.77 20 28 3,424 +16
29OCT26 162.50 C 0.86 0.86 0.75 0.74 -0.53 20 9 2,417 0
29OCT26 165.00 C 0.56 0.58 0.52 0.44 -0.39 20 53 3,159 -18
29OCT26 167.50 C 0.00 0.00 0.00 0.25 -0.30 20 0 2,317 0
29OCT26 170.00 C 0.33 0.33 0.27 0.14 -0.19 20 35 1,918 +1
29OCT26 172.50 C 0.35 0.35 0.22 0.07 -0.13 20 28 2,065 +4
29OCT26 175.00 C 0.18 0.18 0.18 0.04 -0.07 21 1 1,281 +1
29OCT26 177.50 C 0.00 0.00 0.00 0.02 -0.04 21 0 2,096 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 246 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 24 0 327 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 27 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 28 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 77.96 -2.01 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.47 -2.01 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 72.98 -2.01 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.49 -2.01 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.01 -2.00 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.52 -2.01 40 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.03 -2.01 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.54 -2.01 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.05 -2.01 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 55.57 -2.00 35 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 53.08 -2.01 31 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.59 -2.01 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.10 -2.01 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.62 -2.01 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 43.13 -2.01 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.64 -2.02 23 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.16 -2.02 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.69 -2.01 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 33.22 -2.02 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.77 -2.02 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 28.34 -2.02 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 25.94 -2.02 26 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 23.58 -2.02 26 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 21.28 -2.01 26 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 19.05 -2.00 26 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 16.41 -2.48 22 0 30 0
27NOV26 140.00 C 13.09 14.50 13.09 14.43 -2.39 23 10 118 0
27NOV26 142.50 C 0.00 0.00 0.00 12.58 -2.28 24 0 105 0
27NOV26 145.00 C 10.52 10.52 10.52 10.86 -2.17 24 15 167 0
27NOV26 147.50 C 8.42 8.42 7.88 9.27 -1.71 24 127 477 +112
27NOV26 150.00 C 7.90 7.90 6.94 7.84 -1.62 25 96 786 +66
27NOV26 152.50 C 6.64 6.64 5.68 6.56 -1.51 25 391 2,354 +377
27NOV26 155.00 C 5.30 5.30 4.80 5.43 -1.40 25 244 2,156 +216
27NOV26 157.50 C 4.54 4.54 3.80 4.44 -1.29 25 118 1,904 +116
27NOV26 160.00 C 3.61 3.61 3.18 3.60 -1.16 25 105 6,801 -1
27NOV26 162.50 C 2.71 2.71 2.40 2.88 -1.04 25 5 387 +2
27NOV26 165.00 C 2.22 2.26 1.96 2.28 -0.91 25 49 740 +39
27NOV26 167.50 C 2.10 2.10 1.78 1.79 -0.79 25 158 611 +40
27NOV26 170.00 C 1.80 1.80 1.33 1.47 -0.60 26 15 785 +4
27NOV26 172.50 C 1.23 1.23 1.23 1.11 -0.53 26 15 1,462 0
27NOV26 175.00 C 0.93 0.93 0.93 0.86 -0.49 26 6 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.64 -0.43 26 0 371 0
27NOV26 180.00 C 0.85 0.85 0.70 0.48 -0.35 26 9 363 -1
27NOV26 182.50 C 0.00 0.00 0.00 0.35 -0.29 26 0 263 0
27NOV26 185.00 C 0.48 0.48 0.48 0.26 -0.23 26 60 160 +40
27NOV26 187.50 C 0.00 0.00 0.00 0.19 -0.18 26 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.14 -0.14 26 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.10 -0.11 26 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.07 -0.08 26 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.05 -0.06 26 0 180 0
27NOV26 200.00 C 0.24 0.24 0.24 0.04 -0.04 26 5 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 30 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 38 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 78.16 -2.01 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.68 -2.01 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.20 -2.01 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.72 -2.01 35 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 68.24 -2.00 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.76 -2.00 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.28 -2.00 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.79 -2.01 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.31 -2.01 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.83 -2.01 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.36 -2.01 29 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 50.88 -2.01 28 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 48.41 -2.01 28 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.94 -2.01 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.48 -2.02 28 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 41.03 -2.02 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.59 -2.03 28 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 36.18 -2.03 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 33.79 -2.04 28 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 31.44 -1.35 28 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 29.13 -1.23 28 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 26.88 -2.04 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.68 -2.05 28 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 22.56 -2.03 28 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 20.52 -2.02 28 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 18.57 -1.99 28 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 16.72 -1.40 28 0 881 0
30DEC26 142.50 C 14.05 14.05 14.05 14.53 -2.36 26 2 242 +2
30DEC26 145.00 C 11.90 11.90 11.90 12.94 -1.81 26 15 2,029 +15
30DEC26 147.50 C 10.41 10.41 10.41 11.47 -1.75 26 15 451 +15
30DEC26 150.00 C 9.30 9.30 9.30 10.10 -1.69 27 30 2,061 +15
30DEC26 152.50 C 7.94 8.13 7.90 8.86 -1.61 27 107 1,706 +54
30DEC26 155.00 C 7.49 7.49 6.89 7.72 -1.54 27 20 2,688 +5
30DEC26 157.50 C 7.09 7.09 6.54 6.69 -1.45 27 125 1,316 +22
30DEC26 160.00 C 5.67 5.71 5.57 5.77 -1.36 27 91 2,183 +75
30DEC26 162.50 C 4.92 4.98 4.87 4.95 -1.27 27 92 806 +39
30DEC26 165.00 C 4.31 4.34 4.07 4.22 -1.18 27 79 1,584 +45
30DEC26 167.50 C 3.71 3.71 3.34 3.59 -1.07 27 158 1,202 +117
30DEC26 170.00 C 3.40 3.40 2.77 3.03 -0.98 27 145 3,901 +2
30DEC26 172.50 C 2.75 2.75 2.75 2.54 -0.90 27 2 1,013 0
30DEC26 175.00 C 2.78 2.78 2.15 2.16 -0.80 27 6 1,224 +3
30DEC26 177.50 C 0.00 0.00 0.00 1.86 -0.67 28 0 961 0
30DEC26 180.00 C 1.90 1.90 1.68 1.56 -0.68 28 21 2,838 +1
30DEC26 182.50 C 1.45 1.45 1.40 1.28 -0.55 28 15 2,499 -10
30DEC26 185.00 C 1.28 1.35 1.25 1.05 -0.49 28 85 963 +70
30DEC26 187.50 C 0.00 0.00 0.00 0.84 -0.45 28 0 287 0
30DEC26 190.00 C 1.00 1.00 0.95 0.70 -0.41 28 20 1,813 -20
30DEC26 192.50 C 0.00 0.00 0.00 0.55 -0.34 28 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.46 -0.28 28 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.37 -0.24 28 0 294 0
30DEC26 200.00 C 0.70 0.70 0.61 0.30 -0.20 28 22 1,207 -22
30DEC26 205.00 C 0.00 0.00 0.00 0.19 -0.15 28 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.12 -0.10 28 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.08 -0.07 28 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 3,791 0
30DEC26 225.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 519 0
30DEC26 235.00 C 0.26 0.26 0.26 0.01 -0.02 28 150 562 +103
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 31 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 33 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 35 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 44 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 47 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 49 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 51 0 766 0
28JAN27 80.00 C 0.00 0.00 0.00 73.39 - 0 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 70.92 - 34 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 68.44 - 26 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 65.97 - 31 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 63.49 - 26 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 61.02 - 29 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 58.55 - 29 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 56.08 - 28 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 53.62 - 29 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 51.16 - 28 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 48.72 - 29 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 46.28 - 29 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 43.87 - 29 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 41.47 - 29 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 39.10 - 29 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 36.76 - 29 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 34.46 - 29 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 31.44 - 19 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 29.13 - 21 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 27.87 - 29 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 25.79 - 29 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 23.79 - 29 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 21.87 - 29 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 20.04 - 29 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 18.29 - 29 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 16.13 - 27 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 14.62 - 27 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 13.21 - 28 0 0 -
28JAN27 150.00 C 10.65 10.65 10.65 11.88 - 28 1 1 -
28JAN27 152.50 C 10.92 10.92 10.92 10.66 - 28 15 15 -
28JAN27 155.00 C 9.84 9.84 9.84 9.52 - 28 15 15 -
28JAN27 157.50 C 8.81 8.81 8.81 8.48 - 28 8 8 -
28JAN27 160.00 C 0.00 0.00 0.00 7.53 - 28 0 0 -
28JAN27 162.50 C 0.00 0.00 0.00 6.66 - 28 0 0 -
28JAN27 165.00 C 0.00 0.00 0.00 5.87 - 28 0 0 -
28JAN27 167.50 C 0.00 0.00 0.00 5.16 - 28 0 0 -
28JAN27 170.00 C 4.68 4.68 4.68 4.52 - 28 2 2 -
28JAN27 172.50 C 0.00 0.00 0.00 3.94 - 28 0 0 -
28JAN27 175.00 C 0.00 0.00 0.00 3.43 - 28 0 0 -
28JAN27 177.50 C 0.00 0.00 0.00 3.00 - 29 0 0 -
28JAN27 180.00 C 3.25 3.25 3.25 2.68 - 29 2 2 -
28JAN27 182.50 C 0.00 0.00 0.00 2.36 - 29 0 0 -
28JAN27 185.00 C 0.00 0.00 0.00 1.97 - 29 0 0 -
28JAN27 187.50 C 0.00 0.00 0.00 1.69 - 29 0 0 -
28JAN27 190.00 C 0.00 0.00 0.00 1.45 - 29 0 0 -
28JAN27 192.50 C 0.00 0.00 0.00 1.24 - 29 0 0 -
28JAN27 195.00 C 0.00 0.00 0.00 1.05 - 29 0 0 -
28JAN27 197.50 C 0.00 0.00 0.00 0.90 - 29 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 0.76 - 29 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 0.54 - 29 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 0.38 - 29 0 0 -
28JAN27 215.00 C 0.00 0.00 0.00 0.27 - 29 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 0.19 - 29 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 0.13 - 29 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 0.09 - 29 0 0 -
28JAN27 235.00 C 0.00 0.00 0.00 0.07 - 29 0 0 -
28JAN27 240.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 260.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 78.72 -2.01 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.26 -2.02 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.81 -2.01 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.35 -2.03 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.90 -2.04 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.46 -2.04 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.02 -2.06 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 61.60 -2.06 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 59.19 -2.08 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.79 -2.10 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.41 -0.96 32 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 52.05 -0.84 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.72 -0.70 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.28 -1.84 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.87 -2.07 0 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.63 -2.18 0 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.51 -2.20 21 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.43 -2.23 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.41 -2.24 26 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 33.43 -2.27 27 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 31.51 -2.29 28 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.65 -2.30 29 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 27.86 -2.31 29 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 26.80 -2.59 32 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 25.15 -2.35 32 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 23.51 -2.35 32 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 21.33 -2.30 31 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 19.87 -2.29 31 0 184 0
30MAR27 145.00 C 17.67 17.67 17.67 18.48 -2.27 31 22 646 +7
30MAR27 147.50 C 16.26 16.26 15.86 17.16 -2.25 31 60 1,400 0
30MAR27 150.00 C 15.95 15.95 14.64 15.91 -2.22 31 166 2,531 +166
30MAR27 152.50 C 15.26 15.26 13.59 14.72 -2.19 31 274 932 +274
30MAR27 155.00 C 14.17 14.18 12.55 13.61 -2.15 31 233 1,319 +218
30MAR27 157.50 C 12.74 12.75 11.58 12.56 -2.11 31 188 1,398 0
30MAR27 160.00 C 12.30 12.30 10.65 11.58 -2.05 32 115 2,134 +115
30MAR27 162.50 C 10.36 10.36 10.36 10.65 -2.01 32 15 573 -15
30MAR27 165.00 C 10.58 10.58 9.58 9.79 -1.95 32 47 662 +47
30MAR27 167.50 C 9.62 9.62 8.84 8.99 -1.89 32 62 615 +62
30MAR27 170.00 C 9.05 9.05 8.11 8.24 -1.83 32 62 713 +47
30MAR27 172.50 C 8.39 8.40 7.56 7.54 -1.77 32 82 765 +52
30MAR27 175.00 C 7.27 7.27 6.98 6.89 -1.71 32 16 651 +16
30MAR27 177.50 C 6.74 6.74 6.45 6.29 -1.65 32 30 449 0
30MAR27 180.00 C 6.23 6.23 5.62 5.74 -1.58 32 60 612 +23
30MAR27 182.50 C 5.48 5.48 5.48 5.35 -1.39 32 20 1,183 0
30MAR27 185.00 C 0.00 0.00 0.00 4.86 -1.34 32 0 1,436 0
30MAR27 187.50 C 0.00 0.00 0.00 4.51 -1.19 33 0 234 0
30MAR27 190.00 C 4.55 4.55 4.44 4.16 -1.08 33 95 805 +25
30MAR27 192.50 C 0.00 0.00 0.00 3.79 -1.04 33 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 3.43 -0.98 33 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 3.11 -1.11 33 0 58 0
30MAR27 200.00 C 3.60 3.60 3.60 2.73 -1.20 32 1 489 0
30MAR27 205.00 C 0.00 0.00 0.00 2.23 -1.07 32 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 1.81 -0.86 32 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 1.47 -0.76 32 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 1.19 -0.66 32 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 0.99 -0.55 33 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.77 -0.50 32 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.62 -0.43 32 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.50 -0.37 32 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.40 -0.31 32 0 120 0
30MAR27 250.00 C 0.82 0.82 0.82 0.33 -0.26 33 30 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.25 -0.23 32 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.20 -0.20 32 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.16 -0.16 32 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.13 -0.14 32 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.10 -0.12 32 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 79.03 -2.03 35 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 76.60 -2.04 35 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 74.18 -2.04 35 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.77 -2.05 35 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 69.36 -2.07 35 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.98 -1.52 35 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.61 -1.47 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.27 -1.39 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.19 -2.08 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 56.79 -2.10 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 54.41 -1.70 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 52.05 -1.90 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.72 -2.10 24 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 47.37 -2.20 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 45.30 -2.38 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.32 -2.31 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.37 -2.29 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.44 -2.31 30 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 37.62 -2.28 31 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 35.82 -2.29 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 34.04 -2.29 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 32.40 -2.30 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.76 -2.32 33 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 29.13 -2.33 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 28.53 -1.44 35 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 27.03 -1.50 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.54 -1.55 35 0 54 0
29JUN27 142.50 C 22.35 22.82 22.18 23.45 -3.13 34 327 412 +312
29JUN27 145.00 C 21.64 21.65 21.58 22.19 -2.25 34 141 391 +32
29JUN27 147.50 C 0.00 0.00 0.00 20.93 -2.27 34 0 60 0
29JUN27 150.00 C 18.52 18.52 18.52 19.70 -2.26 34 15 255 -15
29JUN27 152.50 C 18.10 18.10 18.10 19.22 -1.57 35 15 179 0
29JUN27 155.00 C 17.06 17.20 16.74 17.58 -2.16 34 150 404 +121
29JUN27 157.50 C 0.00 0.00 0.00 16.52 -2.17 34 0 90 0
29JUN27 160.00 C 15.95 15.95 15.95 15.53 -2.13 34 23 114 +15
29JUN27 162.50 C 0.00 0.00 0.00 14.66 -2.00 34 0 156 0
29JUN27 165.00 C 0.00 0.00 0.00 13.78 -2.02 34 0 197 0
29JUN27 167.50 C 0.00 0.00 0.00 12.92 -2.02 34 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 12.11 -1.99 34 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 12.03 -1.23 36 0 307 0
29JUN27 175.00 C 0.00 0.00 0.00 11.16 -1.39 35 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 10.59 -1.72 36 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 9.94 -1.93 36 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 9.35 -1.82 36 0 228 0
29JUN27 185.00 C 9.00 9.00 9.00 8.78 -1.70 36 6 51 0
29JUN27 187.50 C 0.00 0.00 0.00 8.22 -1.70 36 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 7.66 -1.70 36 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 7.15 -1.67 36 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 6.72 -1.55 36 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 6.29 -1.45 36 0 105 0
29JUN27 200.00 C 6.40 6.40 6.40 5.88 -1.33 36 6 118 0
29JUN27 205.00 C 0.00 0.00 0.00 5.09 -1.41 36 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 4.48 -1.20 36 0 511 0
29JUN27 215.00 C 4.37 4.37 4.37 3.87 -1.19 35 15 40 0
29JUN27 220.00 C 0.00 0.00 0.00 3.37 -1.10 36 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 2.86 -1.03 35 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 2.45 -1.02 35 0 272 0
29JUN27 235.00 C 0.00 0.00 0.00 2.15 -0.90 35 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.87 -0.77 35 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 1.63 -0.73 35 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 1.44 -0.64 35 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 1.21 -0.59 35 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 1.03 -0.57 35 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.93 -0.48 35 0 99 0
29JUN27 270.00 C 1.47 1.47 1.47 0.81 -0.42 35 45 472 +45
29JUN27 275.00 C 0.00 0.00 0.00 0.67 -0.37 35 0 37 0
29SEP27 75.00 C 0.00 0.00 0.00 79.16 -2.04 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 76.77 -2.05 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 74.41 -2.05 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 72.05 -2.08 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 69.74 -1.69 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 66.98 -1.52 32 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.61 -1.47 32 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.27 -1.39 32 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 59.19 -2.08 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 56.85 -2.42 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 54.79 -2.16 26 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 52.77 -2.15 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 50.83 -2.21 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 48.92 -2.19 32 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 47.02 -2.18 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 45.21 -2.14 33 0 0 0
29SEP27 115.00 C 42.50 42.50 42.50 43.61 -2.02 34 3 10 +3
29SEP27 117.50 C 0.00 0.00 0.00 41.71 -2.17 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 40.01 -2.14 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 38.43 -2.15 35 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 36.86 -2.16 35 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 35.47 -1.99 35 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 33.81 -2.12 35 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 32.43 -2.13 35 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 31.05 -2.13 35 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 29.68 -2.14 36 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 28.39 -2.07 36 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 27.20 -2.06 36 0 90 0
29SEP27 145.00 C 0.00 0.00 0.00 26.01 -2.07 36 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 24.84 -2.07 36 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 23.68 -2.07 36 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 22.68 -1.95 36 0 141 0
29SEP27 155.00 C 0.00 0.00 0.00 21.69 -1.95 36 0 157 0
29SEP27 157.50 C 0.00 0.00 0.00 20.70 -1.97 36 0 185 0
29SEP27 160.00 C 0.00 0.00 0.00 19.72 -1.97 36 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 18.79 -1.92 36 0 270 0
29SEP27 165.00 C 18.15 18.15 18.15 17.98 -1.81 36 15 134 +14
29SEP27 167.50 C 0.00 0.00 0.00 17.18 -1.81 37 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 16.37 -1.82 37 0 225 0
29SEP27 172.50 C 0.00 0.00 0.00 15.57 -1.83 37 0 90 0
29SEP27 175.00 C 0.00 0.00 0.00 14.81 -1.79 37 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 14.17 -1.63 37 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 13.53 -1.63 37 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 12.91 -1.62 37 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 12.31 -1.59 37 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 11.77 -1.50 37 0 60 0
29SEP27 190.00 C 11.40 11.40 11.40 11.60 -1.03 38 8 8 +8
29SEP27 192.50 C 0.00 0.00 0.00 10.59 -1.43 37 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 10.10 -1.91 37 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 10.09 -1.64 38 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 9.20 -2.01 37 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 8.34 -1.25 37 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 7.67 -1.38 37 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 6.94 -1.35 37 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 6.17 -1.55 37 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 5.69 -1.26 37 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 5.20 -1.19 37 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 4.76 -1.08 38 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 4.33 -0.95 38 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 3.93 -0.85 38 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 3.43 -0.83 37 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 3.06 -0.83 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 2.80 -0.71 37 0 0 0
29SEP27 265.00 C 3.50 3.50 3.50 2.62 -0.65 38 500 509 +458
TOTAL CALL 72,785 229,706 +64,610
02OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
02OCT26 146.00 P 0.10 0.10 0.10 0.01 0.00 25 30 33 +13
02OCT26 147.00 P 0.10 0.10 0.10 0.01 0.00 22 180 236 +180
02OCT26 148.00 P 0.15 0.17 0.09 0.01 0.00 18 960 1,057 +912
02OCT26 149.00 P 0.22 0.26 0.20 0.02 +0.01 16 1,806 2,036 +1,758
02OCT26 150.00 P 0.16 0.47 0.16 0.07 +0.04 16 3,178 3,517 +2,528
02OCT26 152.50 P 0.46 1.61 0.44 0.71 +0.46 17 978 907 -102
02OCT26 155.00 P 1.71 2.80 1.71 2.55 +1.36 19 18 735 +1
02OCT26 157.50 P 0.00 0.00 0.00 4.94 +1.84 25 0 33 0
02OCT26 160.00 P 0.00 0.00 0.00 7.50 +1.94 40 0 104 0
02OCT26 162.50 P 0.00 0.00 0.00 10.20 +2.06 63 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 12.70 +2.25 75 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 15.20 +1.91 85 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 17.70 +1.84 95 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 20.20 +2.12 105 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 22.74 +1.88 118 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 25.24 +2.04 128 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 27.74 +2.29 136 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 30.24 +2.34 145 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 32.74 +2.34 154 0 1 0
02OCT26 187.50 P 0.00 0.00 0.00 35.24 +1.89 162 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 37.74 +2.04 170 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 40.24 +2.00 178 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 42.74 +1.89 186 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 45.24 +2.17 194 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 47.74 +2.17 202 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 50.24 +2.17 209 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 52.73 +2.04 215 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 25 0 13 0
09OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
09OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
09OCT26 142.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 82 0
09OCT26 143.00 P 0.10 0.19 0.10 0.03 +0.02 19 20 32 +20
09OCT26 144.00 P 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
09OCT26 145.00 P 0.16 0.27 0.16 0.08 +0.05 19 54 54 +54
09OCT26 146.00 P 0.21 0.36 0.21 0.14 +0.08 19 25 25 +25
09OCT26 147.00 P 0.47 0.55 0.46 0.23 +0.14 19 21 21 +21
09OCT26 148.00 P 0.54 0.73 0.53 0.36 +0.21 19 196 172 +151
09OCT26 149.00 P 0.88 1.01 0.71 0.55 +0.30 19 235 223 +178
09OCT26 150.00 P 0.65 1.33 0.65 0.80 +0.41 19 301 426 +148
09OCT26 152.50 P 1.45 2.60 1.45 1.79 +0.79 19 266 1,434 +205
09OCT26 155.00 P 2.83 4.00 2.83 3.33 +1.23 20 48 941 +4
09OCT26 157.50 P 0.00 0.00 0.00 5.34 +1.62 21 0 7 0
09OCT26 160.00 P 0.00 0.00 0.00 7.68 +1.87 25 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 10.20 +2.06 31 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 12.70 +2.25 36 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 15.20 +1.91 42 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 17.70 +1.84 46 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 20.20 +2.12 51 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 22.74 +1.88 57 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 25.24 +2.04 62 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 28.22 +2.77 79 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 30.80 +2.90 86 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 33.37 +2.83 92 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 35.93 +2.58 98 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 38.43 +2.73 103 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 40.92 +2.68 107 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 43.42 +2.57 112 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 45.92 +2.85 116 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 48.42 +2.85 120 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 50.92 +2.85 124 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 53.40 - 127 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 120.00 P 0.02 0.02 0.02 0.01 0.00 31 2 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 28 0 306 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 24 0 436 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 21 3 889 +3
29OCT26 132.50 P 0.20 0.20 0.20 0.02 0.00 20 16 1,217 +4
29OCT26 135.00 P 0.36 0.36 0.32 0.05 0.00 20 11 615 0
29OCT26 137.50 P 0.41 0.41 0.41 0.12 +0.01 20 10 1,087 +10
29OCT26 140.00 P 0.56 0.70 0.56 0.25 +0.03 20 112 12,972 +16
29OCT26 142.50 P 0.78 1.00 0.78 0.48 +0.06 20 44 2,644 +27
29OCT26 145.00 P 1.00 1.52 1.00 0.88 +0.15 20 546 10,004 +54
29OCT26 147.50 P 1.75 2.25 1.74 1.47 +0.25 21 575 3,775 +382
29OCT26 150.00 P 2.20 3.20 2.15 2.33 +0.41 21 17,334 30,417 +15,456
29OCT26 152.50 P 3.20 4.55 3.20 3.44 +0.59 21 368 4,130 +250
29OCT26 155.00 P 4.90 6.10 4.90 4.87 +0.82 21 127 3,129 +36
29OCT26 157.50 P 7.24 7.39 6.99 6.57 +1.05 21 80 2,299 +30
29OCT26 160.00 P 9.32 9.40 9.08 8.50 +1.27 22 109 4,094 +54
29OCT26 162.50 P 11.20 11.24 11.20 10.66 +1.50 23 181 1,755 0
29OCT26 165.00 P 14.16 14.16 14.16 12.70 +1.60 22 1 532 0
29OCT26 167.50 P 0.00 0.00 0.00 15.20 +1.63 25 0 258 0
29OCT26 170.00 P 0.00 0.00 0.00 17.70 +1.84 28 0 1,260 0
29OCT26 172.50 P 0.00 0.00 0.00 20.50 +2.42 35 0 107 0
29OCT26 175.00 P 23.10 23.12 23.10 22.74 +1.88 34 200 267 +200
29OCT26 177.50 P 25.58 25.58 25.58 25.65 +2.45 42 100 100 +100
29OCT26 180.00 P 0.00 0.00 0.00 28.22 +2.77 46 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 30.80 +2.90 50 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 33.37 +2.27 53 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 35.95 +2.49 57 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.52 +2.59 60 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.10 +2.70 64 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.63 +2.75 67 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 46.01 +2.51 68 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.61 +2.64 71 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 53.67 +2.70 77 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 58.58 +2.65 81 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.64 +2.73 86 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 68.55 +2.64 88 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.52 +2.61 92 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 78.60 +2.74 97 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 83.51 +2.66 99 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 88.50 +2.66 103 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 93.49 +2.67 106 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 98.47 +2.66 110 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 103.53 +2.73 114 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 108.53 +2.74 117 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 113.44 +2.67 119 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 118.43 +2.68 121 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 123.50 +2.76 126 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 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 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 0.00 27 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.02 0.00 27 0 18 0
27NOV26 117.50 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 338 0
27NOV26 122.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 813 0
27NOV26 132.50 P 0.00 0.00 0.00 0.56 0.00 26 0 196 0
27NOV26 135.00 P 1.30 1.43 1.30 0.83 +0.01 26 136 664 +125
27NOV26 137.50 P 1.71 1.86 1.68 1.19 +0.03 26 73 587 +29
27NOV26 140.00 P 2.12 2.40 1.90 1.67 +0.06 26 438 3,790 +269
27NOV26 142.50 P 2.78 3.00 2.73 2.27 +0.12 26 280 1,571 -22
27NOV26 145.00 P 3.50 3.80 3.46 3.02 +0.20 26 108 8,825 +2
27NOV26 147.50 P 4.00 4.79 4.00 3.91 +0.28 26 143 1,379 +78
27NOV26 150.00 P 5.00 6.00 5.00 4.95 +0.35 26 312 6,194 +14
27NOV26 152.50 P 6.60 7.27 6.60 6.15 +0.45 26 234 2,837 +86
27NOV26 155.00 P 8.18 8.64 8.05 7.55 +0.61 27 273 2,073 +62
27NOV26 157.50 P 10.11 10.11 9.63 9.09 +0.74 27 21 1,238 +6
27NOV26 160.00 P 0.00 0.00 0.00 10.77 +0.85 27 0 1,096 0
27NOV26 162.50 P 0.00 0.00 0.00 12.58 +0.98 27 0 242 0
27NOV26 165.00 P 0.00 0.00 0.00 14.56 +1.54 28 0 135 0
27NOV26 167.50 P 17.72 17.72 17.72 16.64 +1.72 29 1 48 0
27NOV26 170.00 P 0.00 0.00 0.00 18.81 +1.90 29 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 21.08 +2.09 30 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.43 +2.26 31 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 25.84 +2.43 33 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 28.30 +2.59 35 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.82 +1.90 37 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.37 +1.98 39 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.95 +2.04 42 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.52 +2.06 45 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 41.10 +2.06 47 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.63 +2.14 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.01 +2.09 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 48.61 +2.20 52 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.91 +2.60 58 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.84 +2.66 61 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.64 +2.52 63 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 68.73 +2.65 67 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 73.69 +2.70 69 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 78.63 +2.64 72 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 83.62 +2.68 74 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 88.57 +2.69 76 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 93.55 +2.71 79 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 98.53 +2.72 81 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 103.53 +2.73 83 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 108.53 +2.74 86 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 113.44 +2.62 87 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 118.43 +2.62 89 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 123.50 +2.71 93 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 111 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 93 0
30DEC26 110.00 P 0.50 0.50 0.50 0.06 -0.01 28 3 2,069 -3
30DEC26 112.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 925 0
30DEC26 122.50 P 0.00 0.00 0.00 0.43 -0.04 28 0 206 0
30DEC26 125.00 P 0.00 0.00 0.00 0.61 -0.04 28 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 0.85 -0.04 28 0 887 0
30DEC26 130.00 P 1.93 1.93 1.75 1.15 -0.03 28 15 5,445 -8
30DEC26 132.50 P 0.00 0.00 0.00 1.51 -0.03 28 0 699 0
30DEC26 135.00 P 2.77 2.77 2.67 1.99 -0.01 28 91 1,168 +61
30DEC26 137.50 P 3.40 3.41 3.23 2.54 +0.04 28 244 816 +76
30DEC26 140.00 P 4.03 4.03 3.70 3.18 +0.03 28 81 6,449 -48
30DEC26 142.50 P 4.55 4.86 4.55 3.97 +0.10 28 116 2,030 +15
30DEC26 145.00 P 5.67 5.88 5.32 4.84 +0.16 28 90 5,709 +35
30DEC26 147.50 P 6.55 6.98 6.36 5.85 +0.21 28 119 1,900 -5
30DEC26 150.00 P 8.00 8.12 7.60 6.98 +0.32 28 179 5,454 +14
30DEC26 152.50 P 9.30 9.50 8.97 8.20 +0.34 28 239 2,127 +25
30DEC26 155.00 P 10.55 10.66 10.35 9.60 +0.48 28 46 2,611 +18
30DEC26 157.50 P 12.34 12.34 12.23 11.07 +0.53 29 45 2,453 +15
30DEC26 160.00 P 0.00 0.00 0.00 12.69 +0.67 29 0 1,465 0
30DEC26 162.50 P 0.00 0.00 0.00 14.40 +0.75 29 0 1,013 0
30DEC26 165.00 P 0.00 0.00 0.00 16.21 +0.86 29 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 17.61 +0.45 28 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 19.54 +1.04 28 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 22.23 +1.80 31 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 24.38 +1.95 31 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.63 +2.12 32 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 28.92 +2.28 33 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 31.28 +1.57 34 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 33.67 +1.66 35 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 36.12 +1.73 36 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 38.61 +1.83 37 0 199 0
30DEC26 192.50 P 0.00 0.00 0.00 41.12 +2.08 39 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.67 +1.95 41 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 46.25 +2.02 43 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.82 +2.06 45 0 1,577 0
30DEC26 205.00 P 0.00 0.00 0.00 53.91 +2.33 48 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.86 +2.43 51 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 63.77 +2.46 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.73 +2.53 55 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 73.69 +2.60 57 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.63 +2.44 59 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 83.62 +2.65 61 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.57 +2.53 63 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.55 +2.67 65 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 98.53 +2.69 67 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 103.53 +2.73 69 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 108.53 +2.74 71 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 113.44 +2.62 72 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 118.43 +2.62 74 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 123.50 +2.71 76 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 128.30 +2.56 76 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 133.28 +2.55 78 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 138.27 +2.56 80 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 143.25 +2.56 81 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.26 +2.59 83 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 158.35 +2.71 87 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 168.16 +2.56 87 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 178.19 +2.52 91 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 188.16 +2.51 93 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 198.09 +2.56 95 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 0.02 - 29 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 0.08 - 29 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 0.12 - 29 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 0.18 - 29 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 0.25 - 29 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 0.37 - 29 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 0.52 - 29 0 0 -
28JAN27 120.00 P 1.50 1.50 1.50 0.70 - 29 20 20 -
28JAN27 122.50 P 0.00 0.00 0.00 0.91 - 29 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 1.17 - 29 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 1.57 - 29 0 0 -
28JAN27 130.00 P 3.00 3.00 3.00 1.99 - 29 1 1 -
28JAN27 132.50 P 3.64 3.65 3.09 2.48 - 29 951 951 -
28JAN27 135.00 P 4.22 4.22 3.65 3.07 - 29 61 61 -
28JAN27 137.50 P 4.92 4.92 4.76 3.71 - 29 22 22 -
28JAN27 140.00 P 5.59 5.66 5.21 4.50 - 29 86 86 -
28JAN27 142.50 P 6.54 6.54 6.03 5.32 - 29 12 12 -
28JAN27 145.00 P 7.49 7.50 7.31 6.32 - 29 46 46 -
28JAN27 147.50 P 8.56 8.63 8.48 7.33 - 29 86 86 -
28JAN27 150.00 P 9.30 9.90 9.26 8.54 - 30 193 193 -
28JAN27 152.50 P 10.63 11.10 10.63 9.76 - 30 26 26 -
28JAN27 155.00 P 12.37 12.37 12.37 11.18 - 30 15 15 -
28JAN27 157.50 P 13.88 13.88 13.88 12.61 - 30 15 15 -
28JAN27 160.00 P 0.00 0.00 0.00 14.21 - 30 0 0 -
28JAN27 162.50 P 0.00 0.00 0.00 15.84 - 30 0 0 -
28JAN27 165.00 P 0.00 0.00 0.00 17.61 - 30 0 0 -
28JAN27 167.50 P 0.00 0.00 0.00 19.43 - 31 0 0 -
28JAN27 170.00 P 0.00 0.00 0.00 20.73 - 29 0 0 -
28JAN27 172.50 P 0.00 0.00 0.00 22.67 - 29 0 0 -
28JAN27 175.00 P 0.00 0.00 0.00 25.39 - 32 0 0 -
28JAN27 177.50 P 0.00 0.00 0.00 27.53 - 32 0 0 -
28JAN27 180.00 P 0.00 0.00 0.00 29.70 - 32 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 31.96 - 33 0 0 -
28JAN27 185.00 P 0.00 0.00 0.00 34.25 - 34 0 0 -
28JAN27 187.50 P 0.00 0.00 0.00 36.58 - 35 0 0 -
28JAN27 190.00 P 0.00 0.00 0.00 38.97 - 35 0 0 -
28JAN27 192.50 P 0.00 0.00 0.00 41.39 - 36 0 0 -
28JAN27 195.00 P 0.00 0.00 0.00 43.85 - 38 0 0 -
28JAN27 197.50 P 0.00 0.00 0.00 46.34 - 39 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 48.86 - 40 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 53.97 - 44 0 0 -
28JAN27 210.00 P 0.00 0.00 0.00 59.06 - 47 0 0 -
28JAN27 215.00 P 0.00 0.00 0.00 63.91 - 48 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 68.79 - 50 0 0 -
28JAN27 225.00 P 0.00 0.00 0.00 73.69 - 51 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 78.63 - 53 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 83.62 - 55 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 88.57 - 57 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 93.55 - 58 0 0 -
28JAN27 250.00 P 0.00 0.00 0.00 98.53 - 60 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 103.53 - 62 0 0 -
28JAN27 260.00 P 0.00 0.00 0.00 108.53 - 64 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.13 -0.05 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.18 -0.07 33 0 0 0
30MAR27 97.50 P 1.00 1.00 1.00 0.25 -0.08 33 5 5 +5
30MAR27 100.00 P 1.20 1.20 1.20 0.33 -0.12 33 20 37 +20
30MAR27 102.50 P 0.00 0.00 0.00 0.44 -0.14 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.57 -0.15 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.73 -0.18 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 0.91 -0.22 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.16 -0.24 32 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.47 -0.27 33 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 1.77 -0.29 32 0 14 0
30MAR27 120.00 P 3.50 3.50 3.50 2.20 -0.23 33 6 3,779 0
30MAR27 122.50 P 0.00 0.00 0.00 2.66 -0.34 33 0 188 0
30MAR27 125.00 P 0.00 0.00 0.00 3.16 -0.35 33 0 542 0
30MAR27 127.50 P 0.00 0.00 0.00 3.72 -0.37 33 0 534 0
30MAR27 130.00 P 5.80 5.80 5.80 4.38 -0.38 33 2 1,339 0
30MAR27 132.50 P 6.46 6.46 6.46 5.05 -0.39 33 15 504 +15
30MAR27 135.00 P 7.25 7.25 7.10 5.87 -0.38 33 16 589 +16
30MAR27 137.50 P 8.15 8.15 7.57 6.71 -0.39 33 522 1,190 +356
30MAR27 140.00 P 9.17 9.17 8.80 7.62 -0.35 33 79 1,804 +77
30MAR27 142.50 P 10.08 10.08 9.64 8.65 -0.36 33 62 826 +47
30MAR27 145.00 P 11.08 11.18 10.73 9.69 -0.37 33 95 1,073 +17
30MAR27 147.50 P 12.33 12.33 11.89 10.88 -0.27 33 78 1,974 +36
30MAR27 150.00 P 13.44 13.80 13.08 12.12 -0.28 33 119 3,886 +13
30MAR27 152.50 P 14.93 14.93 14.39 13.37 -0.28 33 125 1,601 +125
30MAR27 155.00 P 16.34 16.42 15.80 14.80 -0.15 33 90 2,667 +75
30MAR27 157.50 P 0.00 0.00 0.00 16.25 -0.15 34 0 1,836 0
30MAR27 160.00 P 0.00 0.00 0.00 17.73 -0.13 34 0 1,723 0
30MAR27 162.50 P 0.00 0.00 0.00 19.37 +0.03 34 0 890 0
30MAR27 165.00 P 0.00 0.00 0.00 21.02 +0.03 34 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 22.70 +0.05 34 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 24.53 +0.21 34 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 26.38 +0.27 34 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 28.24 +0.28 34 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 30.23 +0.41 35 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 32.24 +0.52 35 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 34.27 +0.54 35 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 36.38 +0.63 36 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 38.55 +0.76 36 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 40.73 +0.83 36 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 42.93 +0.86 37 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.22 +0.98 37 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.52 +1.08 38 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 49.84 +1.14 38 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 54.61 +1.31 40 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.46 +1.46 41 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.42 +1.64 43 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.40 +1.99 45 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.16 +2.04 46 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 79.06 +2.23 47 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 83.78 +2.14 48 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.67 +2.24 49 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.66 +2.37 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.57 +2.41 51 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 103.53 +2.49 53 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 108.53 +2.37 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.44 +2.41 55 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 118.43 +2.62 57 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 123.50 +2.52 58 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.15 -0.06 35 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.20 -0.08 35 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 0.29 -0.08 35 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.36 -0.10 35 0 174 0
29JUN27 87.50 P 0.00 0.00 0.00 0.47 -0.12 35 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 0.60 -0.12 35 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 0.76 -0.16 35 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 0.95 -0.16 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.18 -0.18 35 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.46 -0.18 35 0 121 0
29JUN27 102.50 P 0.00 0.00 0.00 1.74 -0.18 35 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 2.09 -0.21 35 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.48 -0.21 36 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 2.87 -0.23 35 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 3.39 -0.34 36 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 3.92 -0.34 36 0 70 0
29JUN27 117.50 P 5.80 5.80 5.80 4.47 -0.36 36 34 149 +34
29JUN27 120.00 P 0.00 0.00 0.00 5.15 -0.37 36 0 188 0
29JUN27 122.50 P 0.00 0.00 0.00 5.83 -0.38 36 0 30 0
29JUN27 125.00 P 7.85 7.85 7.85 6.55 -0.38 36 30 1,572 -23
29JUN27 127.50 P 8.41 8.41 8.41 7.40 -0.39 36 1 281 +1
29JUN27 130.00 P 9.51 9.51 9.24 8.26 -0.40 36 55 221 +25
29JUN27 132.50 P 0.00 0.00 0.00 9.13 -0.40 36 0 246 0
29JUN27 135.00 P 11.42 11.42 11.42 10.18 -0.36 36 15 438 0
29JUN27 137.50 P 12.72 12.85 12.48 11.22 -0.38 36 121 277 -91
29JUN27 140.00 P 13.81 14.00 13.71 12.28 -0.38 36 63 1,529 +51
29JUN27 142.50 P 0.00 0.00 0.00 13.46 -0.30 36 0 156 0
29JUN27 145.00 P 16.00 16.00 16.00 14.71 -0.31 36 21 526 +21
29JUN27 147.50 P 0.00 0.00 0.00 15.96 -0.32 36 0 245 0
29JUN27 150.00 P 19.10 19.10 18.49 17.24 -0.30 36 13 1,233 -8
29JUN27 152.50 P 20.11 20.11 19.30 18.69 -0.18 36 215 532 +193
29JUN27 155.00 P 21.60 22.00 21.45 20.14 -0.19 36 48 664 +15
29JUN27 157.50 P 0.00 0.00 0.00 21.59 -0.21 36 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 23.11 -0.15 37 0 1,249 0
29JUN27 162.50 P 0.00 0.00 0.00 24.75 -0.02 37 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 26.39 -0.04 37 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 28.04 -0.04 37 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 29.74 0.00 37 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 31.56 +0.15 37 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 33.38 +0.17 37 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 35.21 +0.17 37 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 37.04 +0.16 37 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 39.01 +0.30 38 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 41.00 +0.41 38 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 42.98 +0.40 38 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 44.97 +0.40 38 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 47.01 +0.45 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 49.13 +0.57 39 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 51.25 +0.66 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.37 +0.95 39 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 57.68 +0.71 39 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.15 +0.91 40 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.64 +0.93 41 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.25 +1.05 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.93 +1.20 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.66 +1.26 43 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 85.50 +1.54 44 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.39 +1.85 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.25 +2.15 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.83 +2.08 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.55 +2.14 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.29 +2.03 48 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 114.01 +2.17 48 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.81 +2.08 49 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 123.60 +2.16 49 0 4 0
29SEP27 75.00 P 1.54 1.54 1.54 0.43 -0.05 38 30 30 +30
29SEP27 77.50 P 0.00 0.00 0.00 0.56 -0.08 38 0 13 0
29SEP27 80.00 P 1.60 1.60 1.60 0.70 -0.06 38 10 12 +10
29SEP27 82.50 P 0.00 0.00 0.00 0.86 -0.11 38 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.07 -0.11 38 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.27 -0.12 38 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.55 -0.14 38 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.84 -0.15 38 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.14 -0.17 38 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.54 -0.18 38 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 2.95 -0.18 38 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 3.36 -0.20 38 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 3.90 -0.20 38 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 4.44 -0.21 38 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 4.99 -0.22 38 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 5.65 -0.22 38 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 6.35 -0.23 38 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 7.06 -0.23 38 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 7.82 -0.21 38 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 8.70 -0.21 38 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 9.58 -0.23 38 0 27 0
29SEP27 127.50 P 0.00 0.00 0.00 10.47 -0.23 38 0 36 0
29SEP27 130.00 P 0.00 0.00 0.00 11.46 -0.17 38 0 15 0
29SEP27 132.50 P 13.38 13.38 13.38 12.53 -0.19 38 15 65 +15
29SEP27 135.00 P 14.48 14.48 14.48 13.61 -0.19 38 15 107 +15
29SEP27 137.50 P 15.50 15.50 15.50 14.70 -0.19 38 2 32 +1
29SEP27 140.00 P 16.89 16.89 16.00 15.88 -0.12 38 203 304 +178
29SEP27 142.50 P 18.05 18.05 17.61 17.16 -0.10 38 30 68 +30
29SEP27 145.00 P 18.48 18.48 18.48 18.44 -0.11 38 10 47 +10
29SEP27 147.50 P 20.95 20.95 20.64 19.73 -0.11 38 18 126 +15
29SEP27 150.00 P 22.18 22.25 22.12 21.04 -0.10 38 12 287 +8
29SEP27 152.50 P 23.88 23.88 23.88 22.52 +0.01 39 10 275 0
29SEP27 155.00 P 25.16 25.30 24.98 24.00 +0.01 39 38 258 +34
29SEP27 157.50 P 0.00 0.00 0.00 25.49 +0.01 39 0 128 0
29SEP27 160.00 P 28.40 28.40 28.40 26.99 +0.01 39 2 82 0
29SEP27 162.50 P 0.00 0.00 0.00 28.56 +0.08 39 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 30.23 +0.17 39 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 31.91 +0.17 39 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 33.59 +0.17 39 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 35.28 +0.17 39 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 37.03 +0.22 39 0 0 0
29SEP27 177.50 P 39.70 39.70 39.70 38.88 +0.36 39 10 40 +10
29SEP27 180.00 P 0.00 0.00 0.00 40.74 +0.37 39 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 42.59 +0.36 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 44.46 +0.37 40 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 46.34 +0.38 40 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 48.33 +0.49 40 0 4 0
29SEP27 192.50 P 0.00 0.00 0.00 50.34 +0.59 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.35 +0.59 40 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 54.37 +0.59 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.40 +0.60 40 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 60.57 +0.71 41 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 64.87 +0.83 41 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 69.18 +0.83 42 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.57 +0.90 42 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 78.09 +1.07 43 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.63 +1.08 43 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 87.20 +1.22 44 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.89 +1.46 44 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.61 +1.50 45 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.19 +1.55 45 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 105.92 +1.69 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 110.58 +1.78 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.25 +1.84 47 0 3 0
TOTAL PUT 35,211 252,226 +24,938
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$ 11.850
29OCT26 8.00 C 0.00 0.00 0.00 3.88 +0.06 65 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.63 +0.06 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.38 +0.06 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.13 +0.06 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.89 +0.07 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.64 +0.06 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.39 +0.06 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.13 +0.05 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.89 +0.05 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.42 +0.05 33 0 0 0
29OCT26 11.00 C 0.98 0.98 0.98 0.98 +0.03 30 3 3 +3
29OCT26 11.50 C 0.52 0.65 0.52 0.61 +0.01 29 123 278 +107
29OCT26 12.00 C 0.27 0.35 0.27 0.33 +0.02 28 104 298 +56
29OCT26 12.50 C 0.13 0.19 0.13 0.18 +0.01 30 199 1,910 +20
29OCT26 13.00 C 0.06 0.08 0.06 0.10 +0.02 32 20 2,062 +5
29OCT26 13.50 C 0.00 0.00 0.00 0.04 0.00 31 0 2,150 0
29OCT26 14.00 C 0.03 0.03 0.03 0.02 -0.01 33 75 1,172 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.92 +0.07 55 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.67 +0.07 51 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.42 +0.06 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.18 +0.07 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.93 +0.06 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.69 +0.06 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.45 +0.06 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.19 +0.04 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.96 +0.05 33 0 125 0
27NOV26 10.50 C 0.00 0.00 0.00 1.52 +0.04 31 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.13 +0.04 31 0 30 0
27NOV26 11.50 C 0.71 0.75 0.71 0.79 +0.03 30 69 161 +69
27NOV26 12.00 C 0.00 0.00 0.00 0.52 +0.02 29 0 315 0
27NOV26 12.50 C 0.35 0.35 0.35 0.33 +0.01 29 3 258 +3
27NOV26 13.00 C 0.17 0.21 0.17 0.20 +0.01 30 24 381 -8
27NOV26 13.50 C 0.12 0.12 0.12 0.11 -0.01 29 5 768 +5
27NOV26 14.00 C 0.00 0.00 0.00 0.07 0.00 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 0.00 31 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.00 +0.11 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.76 +0.11 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.51 +0.10 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.27 +0.11 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.03 +0.11 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.79 +0.10 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.55 +0.09 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.32 +0.09 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.10 +0.11 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.63 +0.04 31 0 0 0
30DEC26 11.00 C 1.17 1.28 1.17 1.26 +0.04 30 31 31 +31
30DEC26 11.50 C 0.00 0.00 0.00 0.94 +0.03 30 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 +0.02 30 0 255 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.02 30 0 662 0
30DEC26 13.00 C 0.33 0.33 0.33 0.32 0.00 29 150 1,418 +41
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 1,166 0
30DEC26 14.00 C 0.14 0.15 0.14 0.13 -0.01 29 17 1,852 0
30DEC26 14.50 C 0.10 0.10 0.10 0.08 -0.01 29 12 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 4.04 - 51 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 3.80 - 48 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 3.56 - 46 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 3.32 - 44 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 3.08 - 41 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 2.85 - 40 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 2.62 - 38 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 2.40 - 37 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 2.18 - 35 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 1.75 - 32 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 1.39 - 31 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 1.07 - 30 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 0.80 - 30 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 0.59 - 29 0 0 -
28JAN27 13.00 C 0.46 0.46 0.46 0.44 - 30 2 2 -
28JAN27 13.50 C 0.00 0.00 0.00 0.31 - 30 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 0.21 - 29 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 0.14 - 29 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.09 - 29 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.04 - 29 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.02 - 28 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 4.12 +0.11 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.88 +0.10 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.65 +0.11 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.41 +0.10 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.19 +0.10 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.97 +0.10 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.75 +0.09 36 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.54 +0.09 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.34 +0.09 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.90 +0.04 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.57 +0.03 30 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 +0.03 30 0 240 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 +0.03 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 +0.02 30 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 +0.01 30 0 1,529 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 -0.01 30 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 531 0
30MAR27 14.50 C 0.30 0.30 0.30 0.28 -0.02 29 3 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.19 +0.09 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.96 +0.09 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.73 +0.08 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.51 +0.08 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.29 +0.08 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.08 +0.08 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.87 +0.07 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.68 +0.07 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.49 +0.06 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.13 +0.11 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.76 +0.05 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.52 +0.08 33 250 280 +250
29JUN27 12.00 C 0.00 0.00 0.00 1.27 +0.04 33 250 410 +250
29JUN27 12.50 C 0.00 0.00 0.00 1.02 +0.01 32 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.85 +0.02 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 +0.02 32 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 +0.01 31 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.44 +0.01 31 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 0.00 30 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 -0.01 30 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 0.00 30 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 0.00 29 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.04 0.00 29 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.02 0.00 28 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 465 0
29SEP27 8.00 C 0.00 0.00 0.00 4.22 +0.10 42 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 4.00 +0.10 41 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.78 +0.10 40 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.56 +0.09 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.35 +0.09 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.15 +0.09 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.96 +0.09 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.77 +0.09 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.59 +0.08 35 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 2.22 +0.04 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.92 +0.04 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.65 +0.03 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.42 +0.02 33 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 1.25 0.00 33 0 75 0
29SEP27 13.00 C 0.00 0.00 0.00 1.05 +0.01 33 0 55 0
29SEP27 13.50 C 0.00 0.00 0.00 0.92 +0.01 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.79 +0.01 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.69 +0.01 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.59 +0.01 33 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.44 +0.01 34 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.39 +0.01 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 66 0
TOTAL CALL 1,340 69,311 +832
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 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 10.50 P 0.04 0.04 0.04 0.05 -0.01 33 20 140 +20
29OCT26 11.00 P 0.12 0.12 0.09 0.11 -0.02 31 108 1,891 +107
29OCT26 11.50 P 0.21 0.21 0.21 0.23 -0.04 29 5 1,963 +5
29OCT26 12.00 P 0.41 0.41 0.41 0.45 -0.06 28 2 3,814 0
29OCT26 12.50 P 0.00 0.00 0.00 0.78 -0.05 28 0 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.22 -0.06 32 0 8,728 0
29OCT26 13.50 P 0.00 0.00 0.00 1.68 -0.05 33 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 2.16 -0.06 35 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.65 -0.08 0 0 724 0
29OCT26 15.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 276 0
29OCT26 15.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.15 -0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.65 -0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.15 -0.06 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.65 -0.06 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.15 -0.07 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.15 -0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.15 -0.06 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.25 P 0.01 0.01 0.01 0.01 0.00 43 27 27 +27
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 0.01 0.00 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 76 0
27NOV26 10.50 P 0.13 0.13 0.13 0.12 -0.02 31 100 616 +100
27NOV26 11.00 P 0.23 0.23 0.23 0.22 -0.03 30 3 1,129 +3
27NOV26 11.50 P 0.41 0.41 0.36 0.38 -0.03 30 72 1,346 +22
27NOV26 12.00 P 0.60 0.60 0.59 0.61 -0.04 29 60 586 +60
27NOV26 12.50 P 0.89 0.89 0.88 0.91 -0.06 28 225 1,284 +225
27NOV26 13.00 P 0.00 0.00 0.00 1.30 -0.05 29 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.72 -0.06 29 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.17 -0.06 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.65 -0.08 0 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 -30
27NOV26 16.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.65 -0.06 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.15 -0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.65 -0.07 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.15 -0.07 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.15 -0.06 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.15 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 33 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 33 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.02 31 0 485 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 142 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.01 31 0 933 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 -0.02 30 0 1,040 0
30DEC26 11.50 P 0.47 0.47 0.47 0.49 -0.04 29 12 1,563 +12
30DEC26 12.00 P 0.80 0.80 0.77 0.73 -0.04 29 60 1,234 +29
30DEC26 12.50 P 1.12 1.12 0.98 1.02 -0.06 28 210 788 +180
30DEC26 13.00 P 0.00 0.00 0.00 1.39 -0.06 29 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.78 -0.07 29 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.17 -0.11 24 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.67 -0.06 28 0 895 0
30DEC26 15.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 1,034 0
30DEC26 15.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 580 0
30DEC26 16.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.65 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.15 -0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.65 -0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.15 -0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.15 -0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.15 -0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.15 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.15 -0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.15 -0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.15 -0.06 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.15 -0.06 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.15 -0.06 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.15 -0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.15 -0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.15 -0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.15 -0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.15 -0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.15 -0.06 0 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.03 - 36 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 0.04 - 35 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 0.06 - 36 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.07 - 34 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.09 - 34 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.12 - 33 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.15 - 33 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.19 - 33 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.29 - 32 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.42 - 31 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.60 - 30 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.84 - 29 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 1.13 - 29 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 1.47 - 29 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 1.85 - 29 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 2.22 - 26 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 2.67 - 26 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 3.17 - 29 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 3.65 - 0 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 4.15 - 0 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 4.65 - 0 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 5.15 - 0 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 5.65 - 0 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 6.15 - 0 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 240 0
30MAR27 9.75 P 0.24 0.24 0.24 0.22 -0.01 31 210 210 +210
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 553 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 -0.04 29 0 681 0
30MAR27 12.00 P 0.96 0.96 0.96 0.98 -0.04 29 20 2,188 0
30MAR27 12.50 P 1.25 1.25 1.25 1.27 -0.05 29 30 1,268 0
30MAR27 13.00 P 0.00 0.00 0.00 1.58 -0.09 28 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 1.94 -0.09 28 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.32 -0.10 27 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.74 -0.10 27 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.18 -0.10 26 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 3.68 -0.06 29 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.16 -0.06 29 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.65 -0.07 0 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 275 0
30MAR27 17.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.65 -0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.15 -0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.65 -0.07 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.15 -0.07 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.15 -0.06 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.15 -0.06 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.15 -0.06 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.15 -0.06 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.15 -0.06 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.15 -0.06 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.15 -0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.25 -0.01 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 0.00 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 0.00 33 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.49 -0.01 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.57 -0.01 32 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.74 -0.02 32 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 0.95 -0.02 31 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.18 -0.03 31 250 603 +250
29JUN27 12.00 P 0.00 0.00 0.00 1.45 -0.02 31 250 1,277 +220
29JUN27 12.50 P 0.00 0.00 0.00 1.74 -0.03 30 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.06 -0.04 30 0 992 0
29JUN27 13.50 P 2.50 2.50 2.50 2.40 -0.06 29 36 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.76 -0.08 28 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.15 -0.09 27 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.56 -0.10 27 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 3.99 -0.06 26 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.42 -0.10 24 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.87 -0.10 22 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.32 -0.10 0 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.78 -0.10 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.24 -0.11 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.72 -0.10 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.19 -0.10 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.67 -0.10 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.28 +0.04 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.25 +0.04 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.23 +0.02 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.21 0.00 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.19 -0.02 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.17 -0.04 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.24 0.00 35 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 0.29 0.00 35 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.34 -0.01 35 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.40 -0.01 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.46 -0.02 34 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.53 -0.02 34 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.60 -0.03 34 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.68 -0.04 34 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.77 -0.04 34 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.99 -0.03 34 0 90 0
29SEP27 11.00 P 0.00 0.00 0.00 1.21 -0.05 34 0 277 0
29SEP27 11.50 P 0.00 0.00 0.00 1.47 -0.05 34 0 73 0
29SEP27 12.00 P 0.00 0.00 0.00 1.76 -0.05 34 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.07 -0.06 34 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.40 -0.07 34 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.75 -0.08 34 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.13 -0.07 34 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.52 -0.07 34 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 3.93 -0.07 35 0 702 0
29SEP27 15.50 P 0.00 0.00 0.00 4.33 -0.09 35 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 4.75 -0.10 35 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.18 -0.10 35 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 5.63 -0.09 35 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.08 -0.08 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.53 -0.08 35 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.97 -0.10 35 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.43 -0.10 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.89 -0.10 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.36 -0.10 34 0 0 0
TOTAL PUT 1,700 78,828 +1,440
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$ 16.570
02OCT26 10.50 C 0.00 0.00 0.00 6.07 +0.65 0 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 5.82 +0.65 0 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 5.57 +0.65 0 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 5.32 +0.65 0 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 5.07 +0.65 0 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 4.82 +0.65 0 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 4.57 +0.65 0 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 4.32 +0.65 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 4.07 +0.65 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 3.82 +0.65 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 3.57 +0.65 0 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 3.32 +0.65 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 3.07 +0.65 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 2.82 +0.65 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 2.57 +0.65 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 2.32 +0.64 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 2.07 +0.64 0 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 1.82 +0.63 0 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 1.57 +0.61 0 0 30 0
02OCT26 15.25 C 0.00 0.00 0.00 1.32 +0.58 0 0 8 0
02OCT26 15.50 C 0.00 0.00 0.00 1.08 +0.53 49 0 15 0
02OCT26 15.75 C 0.00 0.00 0.00 0.84 +0.46 46 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 0.62 +0.36 47 0 16 0
02OCT26 16.25 C 0.00 0.00 0.00 0.41 +0.25 43 0 11 0
02OCT26 16.50 C 0.18 0.18 0.18 0.26 +0.16 45 15 30 -15
02OCT26 16.75 C 0.00 0.00 0.00 0.14 +0.08 44 0 24 0
02OCT26 17.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 11 0
02OCT26 17.25 C 0.00 0.00 0.00 0.04 +0.02 48 0 15 0
02OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
02OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 6.08 +0.65 106 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 5.83 +0.65 100 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 5.58 +0.65 95 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 5.33 +0.65 89 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 5.08 +0.65 83 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 4.83 +0.65 78 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 4.58 +0.65 72 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 4.33 +0.65 67 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 4.08 +0.65 61 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 3.83 +0.65 56 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 3.58 +0.65 50 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 3.33 +0.64 43 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 3.08 +0.64 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 2.83 +0.63 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 2.59 +0.62 52 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 2.34 +0.60 47 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 2.10 +0.58 48 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 1.87 +0.56 50 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 1.64 +0.53 49 0 30 0
09OCT26 15.25 C 0.00 0.00 0.00 1.42 +0.48 49 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 1.22 +0.45 50 0 36 0
09OCT26 15.75 C 0.00 0.00 0.00 0.99 +0.36 45 0 15 0
09OCT26 16.00 C 0.00 0.00 0.00 0.83 +0.33 47 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 0.67 +0.27 47 0 0 0
09OCT26 16.50 C 0.59 0.59 0.59 0.54 +0.23 48 7 7 +7
09OCT26 16.75 C 0.37 0.40 0.37 0.43 +0.19 48 38 38 +23
09OCT26 17.00 C 0.37 0.37 0.37 0.33 +0.15 48 15 15 +15
09OCT26 17.25 C 0.00 0.00 0.00 0.25 +0.11 48 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 0.19 +0.09 49 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 0.15 +0.08 50 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.11 +0.06 51 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.08 +0.04 51 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.60 +0.65 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.10 +0.64 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.61 +0.68 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.12 +0.68 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.58 +0.57 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.13 +0.54 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.74 +0.56 52 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.32 +0.51 51 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.94 +0.47 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.59 +0.41 51 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 1.25 +0.34 50 0 22 0
29OCT26 16.50 C 0.90 1.00 0.90 0.99 +0.26 50 4 75 0
29OCT26 17.00 C 0.70 0.70 0.70 0.78 +0.23 51 2 21 +2
29OCT26 17.50 C 0.00 0.00 0.00 0.61 +0.19 51 0 2 0
29OCT26 18.00 C 0.47 0.47 0.47 0.47 +0.17 52 21 21 +21
29OCT26 18.50 C 0.00 0.00 0.00 0.35 +0.13 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.26 +0.10 52 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.19 +0.08 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 +0.05 52 0 265 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 +0.03 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 5.60 +0.58 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.12 +0.57 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.61 +0.51 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.18 +0.53 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.72 +0.51 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.34 +0.51 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.01 +0.51 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.64 +0.49 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.30 +0.44 52 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.96 +0.37 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.69 +0.34 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.42 +0.27 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.21 +0.24 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.03 +0.21 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.87 +0.19 52 0 25 0
27NOV26 18.50 C 0.00 0.00 0.00 0.74 +0.18 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.62 +0.16 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.51 +0.14 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.42 +0.12 53 0 30 0
27NOV26 21.00 C 0.30 0.30 0.30 0.28 +0.09 53 30 30 +30
27NOV26 22.00 C 0.00 0.00 0.00 0.18 +0.05 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.12 +0.04 53 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.66 +0.55 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.23 +0.62 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.77 +0.56 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.37 +0.53 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.98 +0.56 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.60 +0.53 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.23 +0.52 50 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.94 +0.52 52 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 +0.36 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.30 +0.36 51 0 33 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 +0.32 51 0 15 0
30DEC26 16.50 C 1.50 1.50 1.50 1.80 +0.29 51 10 10 +10
30DEC26 17.00 C 0.00 0.00 0.00 1.60 +0.27 52 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 1.40 +0.23 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 +0.22 53 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.09 +0.21 53 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 +0.21 54 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 +0.19 53 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.16 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.54 +0.13 53 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 +0.10 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.08 53 0 45 0
28JAN27 11.50 C 0.00 0.00 0.00 5.35 - 49 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 4.92 - 49 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 4.52 - 49 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 4.16 - 51 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 3.80 - 51 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 3.42 - 50 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 3.11 - 50 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 2.83 - 51 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 2.54 - 51 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 2.32 - 52 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 2.09 - 52 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 1.89 - 53 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 1.70 - 53 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 1.54 - 53 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 1.38 - 53 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 1.25 - 54 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 1.11 - 54 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 0.99 - 54 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.78 - 54 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 6.00 +0.55 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.60 +0.61 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.19 +0.58 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.80 +0.53 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.48 +0.53 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.13 +0.48 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.81 +0.44 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.52 +0.41 50 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 3.26 +0.40 51 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 3.00 +0.33 51 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.81 +0.32 52 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.59 +0.34 52 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 2.39 +0.33 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 2.21 +0.30 53 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 2.04 +0.28 53 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 1.88 +0.26 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.74 +0.24 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.60 +0.28 54 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 1.48 +0.30 54 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.23 +0.21 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.03 +0.17 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.86 +0.15 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.39 +0.57 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.03 +0.56 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.68 +0.55 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.35 +0.63 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.03 +0.52 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.73 +0.50 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.37 +0.45 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.17 +0.55 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.91 +0.53 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.62 +0.46 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.39 +0.42 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 3.17 +0.40 52 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.98 +0.37 53 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.81 +0.39 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.64 +0.34 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.48 +0.32 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.30 +0.25 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.19 +0.29 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.04 +0.26 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.82 +0.27 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.59 +0.25 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.39 +0.23 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 6.63 +0.55 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.29 +0.53 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.97 +0.52 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.67 +0.52 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.37 +0.49 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.10 +0.48 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.83 +0.47 55 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.57 +0.44 55 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 4.34 +0.43 55 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 4.12 +0.43 55 0 15 0
29SEP27 16.00 C 3.54 3.54 3.54 3.90 +0.51 55 48 60 +48
29SEP27 16.50 C 0.00 0.00 0.00 3.69 +0.38 55 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.51 +0.46 55 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 3.32 +0.46 55 0 15 0
29SEP27 18.00 C 2.86 2.86 2.86 3.14 +0.43 55 15 30 +15
29SEP27 18.50 C 2.71 2.71 2.71 2.92 +0.32 54 15 30 +15
29SEP27 19.00 C 0.00 0.00 0.00 2.78 +0.36 54 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.63 +0.34 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.52 +0.35 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.28 +0.23 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.11 +0.27 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.89 +0.23 56 0 0 0
TOTAL CALL 220 4,832 +171
02OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.03 72 0 30 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 -0.07 62 0 15 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.12 51 0 33 0
02OCT26 15.75 P 0.00 0.00 0.00 0.02 -0.20 48 0 30 0
02OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.29 48 0 75 0
02OCT26 16.25 P 0.00 0.00 0.00 0.10 -0.40 46 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.20 -0.49 47 0 30 0
02OCT26 16.75 P 0.00 0.00 0.00 0.34 -0.54 48 0 9 0
02OCT26 17.00 P 0.00 0.00 0.00 0.52 -0.58 50 0 11 0
02OCT26 17.25 P 0.00 0.00 0.00 0.73 -0.61 52 0 19 0
02OCT26 17.50 P 0.00 0.00 0.00 0.94 -0.64 44 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 1.18 -0.65 0 0 7 0
02OCT26 18.00 P 0.00 0.00 0.00 1.43 -0.65 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 1.68 -0.65 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 1.93 -0.65 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 2.18 -0.65 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 2.43 -0.65 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 2.68 -0.72 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 2.93 -0.72 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 3.18 -0.65 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 3.43 -0.65 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 3.93 -0.65 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 4.43 -0.65 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 4.93 -0.65 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 5.43 -0.65 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 5.93 -0.65 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 6.43 -0.65 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 6.93 -0.65 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 7.43 -0.65 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 7.93 -0.65 0 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.02 -0.04 54 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.06 53 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.04 -0.09 51 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.06 -0.13 50 0 0 0
09OCT26 15.25 P 0.26 0.26 0.26 0.10 -0.16 51 1 1 +1
09OCT26 15.50 P 0.00 0.00 0.00 0.14 -0.21 50 0 1 0
09OCT26 15.75 P 0.00 0.00 0.00 0.20 -0.26 50 0 15 0
09OCT26 16.00 P 0.00 0.00 0.00 0.28 -0.30 50 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.37 -0.36 50 0 15 0
09OCT26 16.50 P 0.00 0.00 0.00 0.49 -0.40 51 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.63 -0.42 51 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.78 -0.47 51 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.96 -0.49 53 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 1.11 -0.55 49 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 1.31 -0.58 49 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 1.52 -0.60 49 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 1.74 -0.61 49 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 1.97 -0.62 49 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 2.21 -0.63 51 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 2.44 -0.73 47 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 2.69 -0.71 51 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 3.02 -0.63 79 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 3.25 -0.58 79 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 3.49 -0.65 80 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 3.98 -0.60 85 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 4.48 -0.60 93 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 4.98 -0.66 99 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 5.48 -0.60 106 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 -0.04 54 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 -0.07 52 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.14 -0.10 52 0 49 0
29OCT26 14.50 P 0.21 0.21 0.21 0.22 -0.12 52 13 75 0
29OCT26 15.00 P 0.42 0.42 0.33 0.33 -0.19 51 8 59 +2
29OCT26 15.50 P 0.63 0.63 0.63 0.49 -0.23 52 5 43 +5
29OCT26 16.00 P 0.00 0.00 0.00 0.69 -0.29 52 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 0.93 -0.34 52 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 1.22 -0.36 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.50 -0.45 51 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 1.85 -0.49 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.24 -0.60 52 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.64 -0.65 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.17 -0.54 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.63 -0.55 62 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 4.56 -0.61 65 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.54 -0.63 72 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.52 -0.56 77 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.08 -0.05 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 -0.06 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.19 -0.09 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.27 -0.12 53 0 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.38 -0.14 53 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.52 -0.17 53 0 0 0
27NOV26 15.00 P 0.73 0.73 0.73 0.68 -0.20 53 6 37 +6
27NOV26 15.50 P 0.00 0.00 0.00 0.87 -0.24 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.09 -0.28 53 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.35 -0.31 54 0 215 0
27NOV26 17.00 P 1.63 1.63 1.63 1.64 -0.33 54 30 75 +30
27NOV26 17.50 P 0.00 0.00 0.00 1.94 -0.36 54 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.23 -0.49 53 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 2.66 -0.46 56 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.05 -0.47 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.45 -0.50 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.88 -0.53 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.75 -0.55 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.68 -0.54 63 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.62 -0.57 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.06 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.07 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.10 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 -0.11 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.12 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 -0.15 53 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 -0.18 53 0 6 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 -0.21 53 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 -0.24 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.41 -0.27 53 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 -0.31 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.97 -0.32 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.28 -0.40 54 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 2.63 -0.41 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 2.97 -0.45 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 -0.46 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.73 -0.48 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.12 -0.50 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 -0.52 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 -0.49 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 -0.48 61 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.23 - 53 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.30 - 53 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.39 - 52 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.52 - 53 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.65 - 53 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.80 - 53 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.98 - 53 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 1.18 - 53 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 1.41 - 53 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 1.66 - 53 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 1.92 - 53 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 2.21 - 54 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 2.52 - 54 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 2.89 - 55 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 3.23 - 55 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 3.58 - 56 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 3.97 - 56 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 4.35 - 57 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 5.15 - 57 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.33 -0.08 53 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 -0.08 53 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.13 53 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 -0.11 53 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 -0.13 53 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.98 -0.14 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 -0.16 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.35 -0.18 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 -0.20 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.81 -0.23 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.07 -0.24 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.35 -0.26 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.64 -0.29 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.95 -0.31 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.27 -0.38 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.61 -0.40 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.97 -0.44 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.37 -0.41 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.72 -0.43 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.54 -0.43 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.37 -0.46 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.22 -0.40 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 -0.09 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 -0.13 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.85 -0.10 53 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.00 -0.12 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 -0.18 53 0 8 0
29JUN27 13.50 P 1.51 1.51 1.51 1.37 -0.16 53 15 15 +15
29JUN27 14.00 P 1.73 1.73 1.73 1.57 -0.18 53 15 15 +15
29JUN27 14.50 P 0.00 0.00 0.00 1.81 -0.15 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.03 -0.21 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.29 -0.20 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.56 -0.19 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 2.84 -0.25 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.14 -0.26 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.45 -0.28 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.76 -0.37 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.17 -0.31 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.48 -0.37 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.84 -0.38 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.20 -0.40 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.97 -0.43 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.76 -0.43 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.40 -0.63 53 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.93 -0.10 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.08 -0.13 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.26 -0.11 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.45 -0.12 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.62 -0.15 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.85 -0.17 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.08 -0.16 55 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.29 -0.29 54 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.55 -0.23 54 0 760 0
29SEP27 15.50 P 0.00 0.00 0.00 2.88 -0.18 55 0 776 0
29SEP27 16.00 P 0.00 0.00 0.00 3.17 -0.20 56 0 29 0
29SEP27 16.50 P 0.00 0.00 0.00 3.44 -0.28 55 0 45 0
29SEP27 17.00 P 3.73 3.73 3.73 3.75 -0.23 55 15 93 +15
29SEP27 17.50 P 4.20 4.20 4.20 4.06 -0.30 55 15 72 +15
29SEP27 18.00 P 4.32 4.32 4.32 4.40 -0.30 56 14 50 +14
29SEP27 18.50 P 0.00 0.00 0.00 4.75 -0.30 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.09 -0.32 56 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.42 -0.35 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.70 -0.35 55 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 6.43 -0.37 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.17 -0.52 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.94 -0.43 55 0 0 0
TOTAL PUT 137 7,925 +118
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$ 5.710
29OCT26 3.50 C 0.00 0.00 0.00 2.23 +0.16 90 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.13 +0.16 85 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 2.03 +0.16 80 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.94 +0.17 85 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.83 +0.16 71 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.74 +0.17 76 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.63 +0.16 63 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.54 +0.17 67 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.44 +0.16 62 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.34 +0.16 58 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.24 +0.16 54 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.14 +0.15 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.05 +0.15 50 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.96 +0.15 50 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.86 +0.14 45 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.79 +0.15 50 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 +0.13 46 0 109 0
29OCT26 5.50 C 0.40 0.41 0.40 0.40 +0.09 43 19 259 0
29OCT26 5.75 C 0.24 0.27 0.24 0.27 +0.07 43 87 143 +39
29OCT26 6.00 C 0.14 0.20 0.14 0.17 +0.05 43 80 254 +49
29OCT26 6.25 C 0.13 0.13 0.10 0.10 +0.03 43 67 211 +6
29OCT26 6.50 C 0.05 0.08 0.05 0.06 +0.02 44 15 142 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 43 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 17 0
29OCT26 7.25 C 0.02 0.02 0.02 0.01 0.00 45 54 137 +45
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.85 +0.16 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.75 +0.16 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.66 +0.16 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.56 +0.16 52 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.47 +0.16 52 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.37 +0.15 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.28 +0.15 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.19 +0.14 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.10 +0.14 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.02 +0.14 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.94 +0.13 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.86 +0.12 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.68 +0.11 44 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.53 +0.09 45 0 104 0
27NOV26 5.75 C 0.46 0.46 0.46 0.40 +0.07 44 46 61 +1
27NOV26 6.00 C 0.00 0.00 0.00 0.30 +0.06 45 0 42 0
27NOV26 6.25 C 0.23 0.23 0.23 0.22 +0.04 45 2 70 +2
27NOV26 6.50 C 0.00 0.00 0.00 0.16 +0.03 45 0 134 0
27NOV26 6.75 C 0.00 0.00 0.00 0.11 +0.02 44 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 34 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 +0.01 44 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.36 +0.16 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.28 +0.19 66 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.18 +0.18 63 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.07 +0.16 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.99 +0.19 59 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.88 +0.17 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.80 +0.18 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.71 +0.18 55 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.62 +0.18 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.53 +0.17 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.44 +0.16 51 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.35 +0.16 49 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 +0.16 49 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.17 +0.15 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.11 +0.16 48 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 1.04 +0.16 48 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 +0.12 47 0 17 0
30DEC26 5.25 C 0.00 0.00 0.00 0.78 +0.11 45 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 +0.10 45 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 +0.08 44 0 207 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.07 45 0 101 0
30DEC26 6.25 C 0.33 0.33 0.33 0.32 +0.05 44 2 82 +2
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.04 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.03 44 0 80 0
30DEC26 7.00 C 0.15 0.15 0.15 0.15 +0.03 45 32 47 +32
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.02 44 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 28 0
30DEC26 7.75 C 0.08 0.08 0.08 0.07 +0.02 46 1 19 +1
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 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 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
28JAN27 4.30 C 0.00 0.00 0.00 1.57 - 50 0 0 -
28JAN27 4.40 C 0.00 0.00 0.00 1.49 - 50 0 0 -
28JAN27 4.50 C 0.00 0.00 0.00 1.40 - 48 0 0 -
28JAN27 4.60 C 0.00 0.00 0.00 1.32 - 48 0 0 -
28JAN27 4.70 C 0.00 0.00 0.00 1.24 - 47 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 1.17 - 47 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 1.08 - 45 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 1.01 - 45 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 0.86 - 45 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 0.72 - 45 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 0.59 - 44 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 0.48 - 44 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 0.40 - 44 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.31 - 43 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.26 - 44 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.21 - 44 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.16 - 44 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.13 - 44 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.10 - 44 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 2.44 +0.18 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.34 +0.19 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.24 +0.18 52 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.15 +0.16 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.06 +0.16 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.98 +0.18 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.88 +0.16 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.81 +0.18 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.72 +0.17 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.64 +0.16 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.57 +0.17 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.49 +0.16 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.41 +0.15 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 +0.15 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.27 +0.15 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 +0.15 46 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.14 +0.12 45 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 +0.10 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 +0.10 44 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 +0.08 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.63 +0.08 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 +0.07 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 +0.06 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.05 44 0 0 0
30MAR27 7.00 C 0.31 0.31 0.31 0.33 +0.05 44 16 437 +16
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.04 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.03 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.04 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.02 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.02 45 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.50 +0.17 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.40 +0.19 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.31 +0.18 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.24 +0.19 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.14 +0.17 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.06 +0.17 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.98 +0.17 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.90 +0.17 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.83 +0.17 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.75 +0.16 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.68 +0.16 46 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.61 +0.16 46 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.54 +0.16 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.48 +0.16 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.41 +0.15 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.35 +0.15 45 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.28 +0.14 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.14 +0.13 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 1.00 +0.11 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.90 +0.12 44 70 73 +70
29JUN27 6.00 C 0.00 0.00 0.00 0.81 +0.10 45 70 73 +63
29JUN27 6.25 C 0.00 0.00 0.00 0.70 +0.08 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.63 +0.09 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.55 +0.07 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 +0.07 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 +0.06 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 +0.06 44 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 +0.05 43 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 +0.05 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 +0.04 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.90 +0.17 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.83 +0.17 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.76 +0.16 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.69 +0.15 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.63 +0.15 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.57 +0.15 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.51 +0.15 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.45 +0.15 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.39 +0.14 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.26 +0.12 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.14 +0.11 43 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 1.02 +0.09 43 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.92 +0.08 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.83 +0.08 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.75 +0.07 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.68 +0.07 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.62 +0.07 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.55 +0.05 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.50 +0.05 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.45 +0.05 43 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.40 +0.04 43 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
TOTAL CALL 561 8,282 +341
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29OCT26 4.50 P 0.01 0.01 0.01 0.01 0.00 47 1 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.01 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.02 40 0 127 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.02 42 0 203 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.03 42 0 150 0
29OCT26 5.00 P 0.05 0.05 0.05 0.05 -0.02 45 1 167 0
29OCT26 5.25 P 0.08 0.08 0.08 0.09 -0.05 42 40 200 +40
29OCT26 5.50 P 0.15 0.15 0.15 0.17 -0.07 42 32 138 +3
29OCT26 5.75 P 0.25 0.25 0.25 0.29 -0.10 42 17 116 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.45 -0.11 44 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.63 -0.14 43 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.84 -0.15 44 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.06 -0.16 43 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.30 -0.16 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.54 -0.16 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.79 -0.16 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.04 -0.16 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.29 -0.16 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.54 -0.16 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 -0.01 42 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
27NOV26 4.40 P 0.00 0.00 0.00 0.03 -0.02 46 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.05 -0.02 45 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.07 -0.02 46 0 40 0
27NOV26 4.80 P 0.11 0.11 0.11 0.08 -0.03 45 3 66 -3
27NOV26 4.90 P 0.13 0.13 0.10 0.10 -0.03 45 41 42 +39
27NOV26 5.00 P 0.12 0.12 0.12 0.12 -0.04 44 7 54 +7
27NOV26 5.25 P 0.00 0.00 0.00 0.19 -0.05 44 0 380 0
27NOV26 5.50 P 0.27 0.27 0.27 0.28 -0.08 43 6 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.41 -0.09 44 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.56 -0.10 44 0 16 0
27NOV26 6.25 P 0.00 0.00 0.00 0.73 -0.13 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.90 -0.17 42 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.12 -0.16 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.35 -0.15 46 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.58 -0.15 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.81 -0.16 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.05 -0.16 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.29 -0.16 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.54 -0.16 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
30DEC26 4.00 P 0.03 0.03 0.03 0.02 -0.02 43 3 29 +3
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.02 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.02 44 0 96 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.02 44 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.02 46 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 116 0
30DEC26 4.60 P 0.10 0.10 0.10 0.10 -0.02 45 60 118 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.03 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.03 45 0 115 0
30DEC26 4.90 P 0.16 0.16 0.16 0.17 -0.03 45 5 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.04 44 0 328 0
30DEC26 5.25 P 0.30 0.30 0.30 0.27 -0.06 44 4 268 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.07 44 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 -0.09 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 -0.10 44 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 -0.13 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 -0.14 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 -0.16 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.39 -0.17 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.60 -0.17 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 -0.17 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.06 -0.17 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 -0.18 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 -0.16 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.79 -0.17 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.04 -0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.29 -0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.08 - 44 0 0 -
28JAN27 4.40 P 0.00 0.00 0.00 0.10 - 45 0 0 -
28JAN27 4.50 P 0.00 0.00 0.00 0.11 - 44 0 0 -
28JAN27 4.60 P 0.00 0.00 0.00 0.14 - 45 0 0 -
28JAN27 4.70 P 0.00 0.00 0.00 0.16 - 44 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.17 - 42 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.21 - 44 0 0 -
28JAN27 5.00 P 0.23 0.23 0.23 0.24 - 43 4 4 -
28JAN27 5.25 P 0.32 0.32 0.32 0.32 - 42 4 4 -
28JAN27 5.50 P 0.00 0.00 0.00 0.43 - 43 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.56 - 43 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.70 - 43 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.86 - 42 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 1.05 - 43 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 1.24 - 44 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 1.44 - 44 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 1.65 - 44 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 1.87 - 44 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 2.08 - 42 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.02 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.03 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.03 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 -0.03 44 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.04 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 -0.04 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 -0.04 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 -0.05 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 -0.05 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.06 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 -0.06 43 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.68 -0.07 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 -0.08 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 -0.11 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.15 -0.12 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.33 -0.14 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.52 -0.15 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.72 -0.15 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.94 -0.15 44 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.15 -0.16 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 -0.17 43 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.59 -0.18 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.82 -0.17 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 -0.01 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.08 -0.02 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 -0.01 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.02 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 -0.02 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 -0.02 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.03 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.35 -0.03 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 -0.04 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.46 -0.04 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 -0.06 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 -0.08 43 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 -0.09 42 70 70 +70
29JUN27 6.00 P 0.00 0.00 0.00 0.95 -0.09 42 70 72 +70
29JUN27 6.25 P 0.00 0.00 0.00 1.11 -0.09 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.28 -0.11 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.45 -0.13 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 -0.13 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.83 -0.13 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.03 -0.14 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.23 -0.15 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.45 -0.15 43 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.66 -0.16 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.27 -0.04 43 0 16 0
29SEP27 4.30 P 0.00 0.00 0.00 0.30 -0.04 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.37 -0.04 43 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.41 -0.04 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.52 -0.06 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.56 -0.06 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.68 -0.06 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.80 -0.07 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.93 -0.08 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.07 -0.09 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.23 -0.09 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.39 -0.12 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.57 -0.11 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.75 -0.11 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.94 -0.13 43 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.13 -0.13 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.33 -0.14 43 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.53 -0.14 43 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.74 -0.15 43 0 0 0
TOTAL PUT 368 5,383 +258
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$ 1.230
29OCT26 0.75 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.29 +0.02 66 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.20 +0.02 59 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29OCT26 1.15 C 0.10 0.10 0.10 0.12 +0.01 53 35 35 +27
29OCT26 1.20 C 0.08 0.08 0.08 0.08 +0.01 45 1 4 +1
29OCT26 1.25 C 0.06 0.06 0.05 0.06 +0.01 48 3 183 +1
29OCT26 1.30 C 0.03 0.04 0.03 0.04 +0.01 48 14 108 +12
29OCT26 1.35 C 0.02 0.02 0.02 0.02 0.00 42 2 11 0
29OCT26 1.40 C 0.02 0.02 0.02 0.01 0.00 40 6 237 0
29OCT26 1.45 C 0.01 0.01 0.01 0.01 0.00 47 13 210 0
29OCT26 1.50 C 0.01 0.01 0.01 0.01 0.00 54 16 159 +16
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 101 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 105 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.49 +0.02 77 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.44 +0.02 68 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.39 +0.01 59 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.30 +0.01 57 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.18 +0.01 53 0 1 0
27NOV26 1.15 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.12 +0.01 52 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.10 +0.01 54 0 1 0
27NOV26 1.30 C 0.00 0.00 0.00 0.08 0.00 54 0 10 0
27NOV26 1.35 C 0.06 0.06 0.06 0.06 0.00 52 1 26 +1
27NOV26 1.40 C 0.04 0.05 0.04 0.05 0.00 54 17 28 +15
27NOV26 1.45 C 0.00 0.00 0.00 0.04 0.00 55 0 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.03 0.00 54 0 12 0
27NOV26 1.55 C 0.02 0.02 0.02 0.02 0.00 52 6 30 +5
27NOV26 1.60 C 0.02 0.02 0.02 0.01 0.00 46 8 9 +8
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
27NOV26 1.75 C 0.01 0.01 0.01 0.01 0.00 58 2 104 +1
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.49 +0.01 57 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.45 +0.02 66 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.40 +0.01 58 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.36 +0.02 60 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.27 +0.01 51 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.24 +0.01 55 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.20 +0.01 51 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.15 +0.01 53 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.13 +0.01 55 0 87 0
30DEC26 1.30 C 0.00 0.00 0.00 0.11 +0.01 55 0 79 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 0.00 54 0 139 0
30DEC26 1.40 C 0.06 0.07 0.06 0.08 +0.01 56 2 147 +1
30DEC26 1.45 C 0.00 0.00 0.00 0.07 +0.01 57 0 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 48 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 +0.01 58 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 +0.01 57 0 10 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 +0.01 55 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 +0.01 51 0 6 0
30DEC26 1.75 C 0.02 0.02 0.02 0.01 0.00 46 3 180 0
30DEC26 1.80 C 0.02 0.02 0.02 0.01 0.00 49 39 444 +39
30DEC26 1.85 C 0.02 0.02 0.02 0.01 0.00 51 15 258 +15
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 54 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 71 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 78 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 82 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 85 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 46 0
28JAN27 0.75 C 0.00 0.00 0.00 0.50 - 62 0 0 -
28JAN27 0.80 C 0.00 0.00 0.00 0.45 - 55 0 0 -
28JAN27 0.85 C 0.00 0.00 0.00 0.41 - 58 0 0 -
28JAN27 0.90 C 0.00 0.00 0.00 0.37 - 58 0 0 -
28JAN27 0.95 C 0.00 0.00 0.00 0.33 - 57 0 0 -
28JAN27 1.00 C 0.00 0.00 0.00 0.29 - 54 0 0 -
28JAN27 1.05 C 0.00 0.00 0.00 0.25 - 51 0 0 -
28JAN27 1.10 C 0.00 0.00 0.00 0.22 - 52 0 0 -
28JAN27 1.15 C 0.00 0.00 0.00 0.19 - 51 0 0 -
28JAN27 1.20 C 0.00 0.00 0.00 0.16 - 50 0 0 -
28JAN27 1.25 C 0.00 0.00 0.00 0.14 - 51 0 0 -
28JAN27 1.30 C 0.00 0.00 0.00 0.12 - 51 0 0 -
28JAN27 1.35 C 0.00 0.00 0.00 0.11 - 53 0 0 -
28JAN27 1.40 C 0.00 0.00 0.00 0.09 - 52 0 0 -
28JAN27 1.45 C 0.00 0.00 0.00 0.08 - 53 0 0 -
28JAN27 1.50 C 0.00 0.00 0.00 0.07 - 54 0 0 -
28JAN27 1.55 C 0.00 0.00 0.00 0.06 - 54 0 0 -
28JAN27 1.60 C 0.00 0.00 0.00 0.05 - 53 0 0 -
28JAN27 1.65 C 0.00 0.00 0.00 0.04 - 52 0 0 -
30MAR27 0.75 C 0.00 0.00 0.00 0.51 +0.01 57 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.47 +0.01 58 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.39 +0.01 56 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.18 0.00 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.13 0.00 53 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.11 +0.01 56 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.10 +0.01 56 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 0.00 53 0 3 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 0.00 52 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.04 0.00 50 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.02 0.00 44 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 44 0 190 0
30MAR27 2.20 C 0.03 0.03 0.03 0.01 0.00 47 15 20 +15
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30MAR27 2.50 C 0.02 0.02 0.02 0.01 0.00 55 5 60 +5
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.53 +0.01 56 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.49 +0.01 55 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.46 +0.02 57 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.35 +0.01 53 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.32 +0.01 52 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.29 0.00 51 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.27 +0.01 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.24 0.00 51 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.22 0.00 51 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.20 0.00 51 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.19 +0.01 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.14 0.00 52 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.10 0.00 53 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.08 0.00 52 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.06 0.00 50 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN27 2.00 C 0.06 0.06 0.06 0.04 0.00 47 1 9 +1
29JUN27 2.10 C 0.00 0.00 0.00 0.03 0.00 46 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.56 +0.01 59 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.52 +0.01 57 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.48 +0.01 55 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.45 +0.01 55 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.39 +0.01 55 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.33 +0.01 53 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.26 0.00 52 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.25 +0.01 54 0 0 0
29SEP27 1.35 C 0.22 0.22 0.22 0.23 0.00 53 1 1 +1
29SEP27 1.40 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.18 0.00 52 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.16 +0.01 53 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.13 +0.01 54 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.12 +0.01 53 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.09 +0.01 52 0 5 0
TOTAL CALL 205 6,286 +164
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 1.05 P 0.01 0.01 0.01 0.01 0.00 49 6 61 +6
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 50 0 100 0
29OCT26 1.15 P 0.04 0.04 0.03 0.03 -0.01 46 4 112 0
29OCT26 1.20 P 0.00 0.00 0.00 0.05 -0.01 47 0 126 0
29OCT26 1.25 P 0.07 0.07 0.07 0.07 -0.02 43 1 93 0
29OCT26 1.30 P 0.00 0.00 0.00 0.11 -0.01 50 0 61 0
29OCT26 1.35 P 0.00 0.00 0.00 0.15 -0.01 53 0 41 0
29OCT26 1.40 P 0.00 0.00 0.00 0.19 -0.01 54 0 39 0
29OCT26 1.45 P 0.00 0.00 0.00 0.23 -0.02 51 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.28 -0.01 58 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.33 -0.01 64 0 15 0
29OCT26 1.60 P 0.00 0.00 0.00 0.38 -0.02 70 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.43 -0.01 76 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.48 -0.01 82 0 6 0
29OCT26 1.75 P 0.00 0.00 0.00 0.53 -0.01 87 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.58 -0.01 92 0 100 0
29OCT26 1.85 P 0.00 0.00 0.00 0.63 -0.01 97 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.68 -0.01 102 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.73 -0.01 106 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.78 -0.01 111 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 -0.01 50 0 22 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 -0.01 52 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 -0.01 49 0 47 0
27NOV26 1.15 P 0.00 0.00 0.00 0.06 -0.01 51 0 146 0
27NOV26 1.20 P 0.07 0.07 0.07 0.09 0.00 55 3 32 +3
27NOV26 1.25 P 0.00 0.00 0.00 0.11 -0.01 52 0 48 0
27NOV26 1.30 P 0.00 0.00 0.00 0.14 -0.01 52 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.17 -0.02 50 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.21 -0.02 52 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.25 -0.02 52 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.30 -0.01 58 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.39 -0.02 61 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.43 -0.02 56 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.49 -0.01 70 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.53 -0.02 64 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.58 -0.02 68 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.63 -0.01 71 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.68 -0.01 75 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.73 -0.01 78 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.78 -0.01 81 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 57 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 57 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 -0.01 53 0 107 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 -0.01 55 0 88 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 -0.01 54 0 26 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 -0.01 53 0 232 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 -0.01 54 0 86 0
30DEC26 1.30 P 0.00 0.00 0.00 0.17 -0.01 54 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.20 -0.01 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 -0.02 51 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 -0.01 57 0 91 0
30DEC26 1.50 P 0.32 0.32 0.32 0.32 -0.01 57 1 33 -1
30DEC26 1.55 P 0.00 0.00 0.00 0.36 -0.01 57 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 -0.01 61 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.45 -0.01 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 -0.01 64 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.54 -0.02 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 -0.01 64 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 -0.01 67 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.68 -0.02 62 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.73 -0.02 65 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.78 -0.01 67 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.88 -0.01 72 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.98 -0.01 77 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.08 -0.01 81 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 - 59 0 0 -
28JAN27 0.80 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 0.85 P 0.00 0.00 0.00 0.02 - 56 0 0 -
28JAN27 0.90 P 0.00 0.00 0.00 0.03 - 57 0 0 -
28JAN27 0.95 P 0.00 0.00 0.00 0.04 - 56 0 0 -
28JAN27 1.00 P 0.00 0.00 0.00 0.05 - 54 0 0 -
28JAN27 1.05 P 0.00 0.00 0.00 0.06 - 51 0 0 -
28JAN27 1.10 P 0.07 0.07 0.07 0.08 - 52 5 5 -
28JAN27 1.15 P 0.00 0.00 0.00 0.10 - 52 0 0 -
28JAN27 1.20 P 0.00 0.00 0.00 0.12 - 50 0 0 -
28JAN27 1.25 P 0.00 0.00 0.00 0.15 - 51 0 0 -
28JAN27 1.30 P 0.00 0.00 0.00 0.18 - 51 0 0 -
28JAN27 1.35 P 0.00 0.00 0.00 0.22 - 54 0 0 -
28JAN27 1.40 P 0.00 0.00 0.00 0.25 - 52 0 0 -
28JAN27 1.45 P 0.00 0.00 0.00 0.29 - 54 0 0 -
28JAN27 1.50 P 0.00 0.00 0.00 0.33 - 55 0 0 -
28JAN27 1.55 P 0.00 0.00 0.00 0.37 - 55 0 0 -
28JAN27 1.60 P 0.00 0.00 0.00 0.41 - 54 0 0 -
28JAN27 1.65 P 0.00 0.00 0.00 0.46 - 58 0 0 -
30MAR27 0.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 -0.01 52 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 57 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 55 0 18 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 17 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 -0.01 53 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 -0.01 53 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.14 0.00 55 0 45 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 -0.01 53 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 0.00 54 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 -0.01 51 0 10 0
30MAR27 1.35 P 0.00 0.00 0.00 0.24 -0.02 51 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.28 -0.01 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.31 -0.02 51 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.35 -0.01 52 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.40 -0.01 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.44 -0.01 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.48 -0.02 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.53 -0.01 59 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.57 -0.01 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.61 -0.01 57 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.66 -0.01 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.70 -0.02 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.75 -0.01 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.80 -0.01 62 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.89 -0.01 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.99 -0.01 65 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.08 -0.01 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.18 -0.01 65 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.28 -0.01 68 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.38 -0.01 71 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.48 -0.01 74 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.58 -0.01 76 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.68 -0.01 79 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.78 -0.01 82 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.88 -0.01 84 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.98 -0.01 86 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.08 -0.01 89 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.18 -0.01 91 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.28 -0.01 93 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 53 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.01 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 -0.01 52 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 -0.01 53 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 -0.01 52 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 -0.01 53 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.19 -0.01 52 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.22 0.00 52 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.25 -0.01 52 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.28 -0.01 52 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.32 -0.01 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.39 -0.01 54 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.43 -0.01 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.47 -0.01 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.51 -0.01 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.55 -0.01 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.59 -0.02 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.64 -0.01 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.68 -0.01 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.72 -0.02 56 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.77 -0.01 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.81 -0.02 56 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.91 -0.01 60 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.00 -0.01 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.09 -0.01 59 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.19 -0.01 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.28 -0.01 59 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.06 0.00 55 0 1 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 0.00 51 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 0.00 54 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 0.00 54 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.20 0.00 54 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.23 0.00 54 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.25 0.00 52 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.39 0.00 55 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.42 -0.01 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.46 -0.01 54 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.50 -0.01 55 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.54 -0.01 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.58 -0.01 56 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.62 -0.01 56 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.66 -0.01 55 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.70 -0.01 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.75 -0.01 57 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.79 -0.01 57 0 0 0
TOTAL PUT 20 4,367 +8
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$ 19.460
02OCT26 13.25 C 0.00 0.00 0.00 6.21 +0.93 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 5.96 +0.93 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 5.71 +0.93 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 5.46 +0.93 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 5.21 +0.93 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 4.96 +0.93 0 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 4.71 +0.93 0 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 4.46 +0.93 0 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 4.21 +0.93 0 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 3.96 +0.93 0 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 3.71 +0.93 0 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 3.46 +0.92 0 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 3.21 +0.92 0 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 2.96 +0.92 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 2.71 +0.91 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 2.46 +0.90 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 2.21 +0.88 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 1.96 +0.85 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 1.72 +0.81 61 0 0 0
02OCT26 18.00 C 1.26 1.26 1.26 1.47 +0.77 53 21 17 -4
02OCT26 18.25 C 0.00 0.00 0.00 1.23 +0.68 53 0 15 0
02OCT26 18.50 C 0.00 0.00 0.00 1.00 +0.58 54 0 24 0
02OCT26 18.75 C 0.00 0.00 0.00 0.79 +0.47 55 0 15 0
02OCT26 19.00 C 0.00 0.00 0.00 0.57 +0.35 49 0 15 0
02OCT26 19.25 C 0.00 0.00 0.00 0.43 +0.27 54 0 23 0
02OCT26 19.50 C 0.00 0.00 0.00 0.29 +0.18 53 0 0 0
02OCT26 19.75 C 0.15 0.22 0.15 0.19 +0.12 54 75 35 +35
02OCT26 20.00 C 0.00 0.00 0.00 0.12 +0.07 54 0 30 0
02OCT26 20.50 C 0.00 0.00 0.00 0.04 +0.02 55 0 1 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 117 0 41 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 159 0 14 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 6.22 +0.93 71 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 5.97 +0.93 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 5.72 +0.93 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 5.47 +0.93 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 5.22 +0.93 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 4.97 +0.93 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 4.72 +0.92 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 4.47 +0.88 0 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 4.22 +0.92 0 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 3.97 +0.84 0 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 3.72 +0.90 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 3.48 +0.90 57 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 3.23 +0.88 53 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 2.99 +0.87 55 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 2.75 +0.85 55 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 2.51 +0.82 54 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 2.28 +0.79 54 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 2.05 +0.74 53 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 1.84 +0.70 55 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 1.63 +0.64 54 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 1.43 +0.58 54 0 12 0
09OCT26 18.50 C 0.00 0.00 0.00 1.25 +0.55 54 0 30 0
09OCT26 18.75 C 0.00 0.00 0.00 1.09 +0.50 55 0 0 0
09OCT26 19.00 C 0.61 0.61 0.61 0.93 +0.43 55 32 66 +26
09OCT26 19.25 C 0.00 0.00 0.00 0.80 +0.40 56 0 0 0
09OCT26 19.50 C 0.50 0.50 0.46 0.67 +0.34 55 63 63 +33
09OCT26 19.75 C 0.00 0.00 0.00 0.56 +0.30 56 0 15 0
09OCT26 20.00 C 0.00 0.00 0.00 0.46 +0.25 55 0 15 0
09OCT26 20.50 C 0.00 0.00 0.00 0.30 +0.17 55 0 30 0
09OCT26 21.00 C 0.00 0.00 0.00 0.19 +0.11 55 0 0 0
09OCT26 21.50 C 0.16 0.16 0.16 0.11 +0.06 54 30 30 +30
09OCT26 22.00 C 0.09 0.09 0.09 0.07 +0.04 56 140 140 +140
09OCT26 22.50 C 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.00 +0.82 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.50 +0.80 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.02 +0.84 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.54 +0.86 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.06 +0.82 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.62 +0.79 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.20 +0.76 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.79 +0.70 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.41 +0.65 55 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.06 +0.59 55 0 181 0
29OCT26 18.50 C 1.40 1.53 1.40 1.75 +0.53 55 9 9 0
29OCT26 19.00 C 0.00 0.00 0.00 1.48 +0.48 56 0 0 0
29OCT26 19.50 C 1.19 1.19 1.19 1.24 +0.42 56 4 19 +4
29OCT26 20.00 C 0.97 0.97 0.97 1.02 +0.36 56 1 106 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.67 +0.26 56 0 17 0
29OCT26 22.00 C 0.00 0.00 0.00 0.42 +0.17 56 0 135 0
29OCT26 23.00 C 0.00 0.00 0.00 0.25 +0.11 55 0 67 0
29OCT26 24.00 C 0.17 0.17 0.17 0.15 +0.07 55 100 318 +100
29OCT26 25.00 C 0.00 0.00 0.00 0.09 +0.04 56 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 330 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29OCT26 30.00 C 0.08 0.08 0.08 0.01 0.00 62 1 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.12 +0.82 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.62 +0.77 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.18 +0.80 55 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.76 +0.76 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.31 +0.67 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.92 +0.66 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.49 +0.59 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.17 +0.67 55 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.83 +0.56 54 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 2.51 +0.57 54 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 2.23 +0.54 55 0 1 0
27NOV26 19.00 C 0.00 0.00 0.00 1.98 +0.49 55 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 1.75 +0.44 55 0 15 0
27NOV26 20.00 C 1.34 1.34 1.34 1.55 +0.42 56 5 65 0
27NOV26 21.00 C 1.11 1.11 1.08 1.16 +0.33 55 52 30 +8
27NOV26 22.00 C 0.00 0.00 0.00 0.86 +0.26 55 0 15 0
27NOV26 23.00 C 0.59 0.59 0.59 0.63 +0.20 55 11 91 -11
27NOV26 24.00 C 0.00 0.00 0.00 0.45 +0.15 55 0 15 0
27NOV26 25.00 C 0.36 0.38 0.36 0.32 +0.11 55 78 479 +78
27NOV26 26.00 C 0.29 0.29 0.29 0.23 +0.09 55 15 1,082 +15
27NOV26 27.00 C 0.00 0.00 0.00 0.16 +0.06 55 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.11 +0.04 55 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.08 +0.03 55 0 56 0
27NOV26 30.00 C 0.09 0.09 0.09 0.05 +0.02 54 8 18 +8
27NOV26 31.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 6.25 +0.74 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.75 +0.73 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.34 +0.73 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.93 +0.71 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.55 +0.70 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.12 +0.62 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.77 +0.58 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.46 +0.53 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.14 +0.56 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.81 +0.49 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.62 +0.53 53 0 0 0
30DEC26 19.00 C 2.30 2.30 2.30 2.38 +0.49 54 59 74 +59
30DEC26 19.50 C 0.00 0.00 0.00 2.15 +0.45 54 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.94 +0.42 54 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 +0.38 54 0 15 0
30DEC26 22.00 C 1.20 1.20 1.20 1.26 +0.33 54 20 35 +5
30DEC26 23.00 C 0.86 0.97 0.86 1.00 +0.28 54 204 319 +204
30DEC26 24.00 C 0.00 0.00 0.00 0.78 +0.22 54 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 +0.18 54 0 394 0
30DEC26 26.00 C 0.52 0.52 0.52 0.47 +0.15 54 15 655 +15
30DEC26 27.00 C 0.43 0.43 0.42 0.37 +0.12 54 60 390 +60
30DEC26 28.00 C 0.35 0.35 0.35 0.28 +0.09 54 2 201 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.22 +0.08 54 0 684 0
30DEC26 30.00 C 0.24 0.24 0.24 0.16 +0.05 54 4 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 +0.05 54 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.04 54 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 200 0
30DEC26 36.00 C 0.10 0.10 0.10 0.03 +0.01 54 1 146 +1
28JAN27 14.00 C 0.00 0.00 0.00 6.00 - 56 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 5.59 - 55 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 5.12 - 52 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 4.74 - 52 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 4.39 - 52 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 4.06 - 52 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 3.73 - 52 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 3.46 - 53 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 3.16 - 52 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 2.94 - 54 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 2.70 - 54 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 2.47 - 54 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 2.26 - 54 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 1.89 - 54 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 1.58 - 54 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 1.30 - 54 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 1.06 - 54 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.86 - 54 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 0.70 - 54 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 6.68 +0.75 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.31 +0.75 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.94 +0.73 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.57 +0.70 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.22 +0.67 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.89 +0.59 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.56 +0.66 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.22 +0.51 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.93 +0.56 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.70 +0.56 52 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.48 +0.57 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.23 +0.53 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.02 +0.51 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.82 +0.49 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.44 +0.43 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.10 +0.36 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.83 +0.35 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.58 +0.32 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.39 +0.32 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 1.19 +0.29 54 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 1.04 +0.27 55 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.89 +0.24 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.77 +0.22 55 0 0 0
30MAR27 30.00 C 0.69 0.69 0.69 0.66 +0.20 55 1 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 +0.17 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.48 +0.15 54 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 +0.13 54 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 +0.11 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 +0.10 54 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.26 +0.09 54 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 7.06 +0.77 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.72 +0.76 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.38 +0.74 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.05 +0.71 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.75 +0.70 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.45 +0.67 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.16 +0.65 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.90 +0.60 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.63 +0.58 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.39 +0.56 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.15 +0.53 54 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.94 +0.52 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.72 +0.49 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.52 +0.47 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.12 +0.42 54 0 0 0
29JUN27 22.00 C 2.70 2.70 2.70 2.82 +0.42 54 200 200 +200
29JUN27 23.00 C 0.00 0.00 0.00 2.53 +0.36 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.25 +0.33 54 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 2.04 +0.34 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.82 +0.30 55 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.64 +0.30 55 0 1,507 0
29JUN27 28.00 C 0.00 0.00 0.00 1.45 +0.26 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.30 +0.25 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.12 +0.19 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 1.00 +0.16 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.90 +0.16 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.80 +0.14 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.71 +0.14 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.64 +0.14 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.57 +0.12 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 7.34 +0.75 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 7.01 +0.73 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.71 +0.73 54 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 6.41 +0.70 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 6.11 +0.67 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.85 +0.67 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.58 +0.63 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.32 +0.61 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.08 +0.64 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.86 +0.62 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.63 +0.59 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.42 +0.54 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.18 +0.49 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.00 +0.48 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.70 +0.49 54 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 3.34 +0.42 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.06 +0.38 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.81 +0.35 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.59 +0.37 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.37 +0.41 55 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 2.16 +0.37 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.92 +0.26 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.75 +0.27 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.59 +0.20 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.46 +0.24 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.33 +0.19 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.21 +0.16 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.11 +0.18 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.02 +0.16 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.93 +0.16 54 0 0 0
TOTAL CALL 1,211 34,825 +1,009
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 -0.11 65 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.18 57 0 37 0
02OCT26 18.25 P 0.00 0.00 0.00 0.02 -0.25 55 0 60 0
02OCT26 18.50 P 0.16 0.16 0.16 0.04 -0.34 55 20 48 -20
02OCT26 18.75 P 0.00 0.00 0.00 0.06 -0.48 50 0 14 0
02OCT26 19.00 P 0.00 0.00 0.00 0.12 -0.56 52 0 45 0
02OCT26 19.25 P 0.00 0.00 0.00 0.20 -0.65 51 0 0 0
02OCT26 19.50 P 0.34 0.34 0.34 0.31 -0.75 50 1 1 +1
02OCT26 19.75 P 0.00 0.00 0.00 0.47 -0.81 52 0 10 0
02OCT26 20.00 P 0.00 0.00 0.00 0.63 -0.88 48 0 15 0
02OCT26 20.50 P 0.00 0.00 0.00 1.07 -0.91 52 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 1.55 -0.92 57 0 45 0
02OCT26 21.50 P 0.00 0.00 0.00 2.04 -0.93 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 2.54 -0.93 0 0 2 0
02OCT26 22.50 P 0.00 0.00 0.00 3.04 -0.93 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 3.54 -0.93 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 4.04 -0.93 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 4.54 -0.93 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 5.04 -0.93 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 5.54 -0.93 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 6.04 -0.93 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 6.54 -0.93 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 7.04 -0.93 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 7.54 -0.93 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 8.04 -0.93 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 8.54 -0.93 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 9.04 -0.93 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 9.54 -0.93 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 10.04 -0.93 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 10.54 -0.93 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 11.04 -0.93 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 11.54 -0.93 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 12.04 -0.93 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 12.54 -0.93 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 13.04 -0.93 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 13.54 -0.93 0 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.06 57 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.03 -0.08 56 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.11 55 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.06 -0.14 55 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.08 -0.19 54 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.12 -0.23 55 0 30 0
09OCT26 18.00 P 0.00 0.00 0.00 0.15 -0.29 53 0 2 0
09OCT26 18.25 P 0.00 0.00 0.00 0.20 -0.35 53 0 45 0
09OCT26 18.50 P 0.48 0.48 0.34 0.27 -0.38 54 14 31 +14
09OCT26 18.75 P 0.00 0.00 0.00 0.34 -0.43 53 0 45 0
09OCT26 19.00 P 0.47 0.47 0.47 0.43 -0.50 52 2 2 +2
09OCT26 19.25 P 0.00 0.00 0.00 0.54 -0.57 53 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.66 -0.64 53 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.81 -0.65 53 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.95 -0.71 52 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 1.32 -0.76 55 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 1.71 -0.82 54 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 2.13 -0.87 53 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 2.59 -0.89 54 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 3.06 -0.91 53 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 3.63 -0.84 77 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 4.08 -0.89 72 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 4.58 -0.89 79 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 5.04 -0.93 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 5.54 -0.93 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 6.04 -0.93 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 6.54 -0.93 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 7.04 -0.93 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 7.54 -0.93 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 8.04 -0.93 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 8.54 -0.93 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 9.04 -0.93 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 9.54 -0.93 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 10.04 -0.93 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 10.54 -0.93 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.04 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 -0.06 57 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 -0.09 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.14 -0.13 56 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.20 -0.18 55 0 3 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 -0.23 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.40 -0.28 54 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.55 -0.34 54 0 107 0
29OCT26 18.50 P 0.00 0.00 0.00 0.72 -0.42 53 0 32 0
29OCT26 19.00 P 0.00 0.00 0.00 0.94 -0.48 54 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 1.18 -0.55 54 0 10 0
29OCT26 20.00 P 1.50 1.50 1.50 1.47 -0.60 54 1 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 2.15 -0.68 55 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 2.90 -0.73 55 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 3.78 -0.79 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.72 -0.80 62 0 84 0
29OCT26 25.00 P 0.00 0.00 0.00 5.65 -0.84 63 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 6.59 -0.88 62 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 7.58 -0.89 66 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.54 -0.93 0 0 221 0
29OCT26 29.00 P 0.00 0.00 0.00 9.54 -0.93 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.54 -0.93 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.54 -0.93 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.54 -0.93 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.54 -0.93 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.54 -0.93 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.54 -0.93 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 16.54 -0.93 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 -0.05 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.07 54 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.09 55 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 -0.12 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.29 -0.14 55 0 0 0
27NOV26 16.00 P 0.36 0.36 0.36 0.36 -0.20 53 8 48 +8
27NOV26 16.50 P 0.00 0.00 0.00 0.48 -0.23 54 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.61 -0.28 54 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.77 -0.32 54 0 56 0
27NOV26 18.00 P 0.00 0.00 0.00 0.95 -0.36 54 0 50 0
27NOV26 18.50 P 0.00 0.00 0.00 1.15 -0.42 53 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.38 -0.47 53 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.64 -0.54 53 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 1.94 -0.54 54 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 2.58 -0.60 54 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.34 -0.61 56 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 4.13 -0.65 57 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 4.97 -0.65 58 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 5.81 -0.78 56 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 6.75 -0.77 59 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 7.68 -0.79 59 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 8.64 -0.84 61 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 9.58 -0.89 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.54 -0.93 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.54 -0.93 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.54 -0.93 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.54 -0.93 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.54 -0.93 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.54 -0.93 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 16.54 -0.93 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.08 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.10 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.12 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.14 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 -0.19 53 0 0 0
30DEC26 16.00 P 0.63 0.63 0.63 0.61 -0.20 53 20 82 +20
30DEC26 16.50 P 0.00 0.00 0.00 0.74 -0.25 53 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.90 -0.28 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 -0.33 53 0 14 0
30DEC26 18.00 P 1.31 1.34 1.31 1.33 -0.32 54 150 156 +104
30DEC26 18.50 P 1.54 1.56 1.54 1.52 -0.37 53 45 75 +45
30DEC26 19.00 P 1.78 1.78 1.78 1.76 -0.44 53 15 100 +15
30DEC26 19.50 P 2.05 2.07 2.05 2.03 -0.47 53 30 110 +30
30DEC26 20.00 P 0.00 0.00 0.00 2.30 -0.49 53 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 2.94 -0.54 53 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 3.65 -0.55 54 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.40 -0.62 55 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 5.22 -0.68 55 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 6.07 -0.64 56 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 6.94 -0.67 57 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 7.84 -0.68 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.71 -0.81 55 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 9.64 -0.84 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 10.58 -0.90 52 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 11.55 -0.92 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.55 -0.92 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.54 -0.93 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.54 -0.93 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.54 -0.93 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.54 -0.93 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.35 - 53 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.43 - 53 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.54 - 53 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.66 - 53 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.82 - 53 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.98 - 53 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 1.15 - 53 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 1.35 - 53 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 1.56 - 53 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 1.78 - 53 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 2.03 - 53 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 2.30 - 53 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 2.58 - 53 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 3.21 - 53 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 3.88 - 53 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 4.59 - 53 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 5.40 - 54 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 6.27 - 56 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 7.10 - 55 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.51 -0.12 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.63 -0.14 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.74 -0.16 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.88 -0.20 53 0 0 0
30MAR27 15.50 P 1.10 1.10 1.10 1.03 -0.21 53 15 34 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.20 -0.17 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.37 -0.21 53 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.57 -0.23 53 0 14 0
30MAR27 17.50 P 0.00 0.00 0.00 1.78 -0.31 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 2.00 -0.29 53 0 15 0
30MAR27 18.50 P 2.25 2.25 2.25 2.25 -0.29 53 15 45 +15
30MAR27 19.00 P 0.00 0.00 0.00 2.50 -0.39 53 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.75 -0.36 52 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.18 -0.26 55 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.63 -0.55 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.28 -0.53 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.06 -0.52 53 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 5.80 -0.59 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.62 -0.58 54 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.41 -0.61 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.30 -0.68 55 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 9.09 -0.73 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.00 -0.74 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.90 -0.77 54 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 11.81 -0.80 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.75 -0.81 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.69 -0.84 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.64 -0.86 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.61 -0.87 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.58 -0.89 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.89 -0.16 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.04 -0.18 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.19 -0.19 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.35 -0.22 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.56 -0.21 54 0 15 0
29JUN27 16.00 P 1.92 1.92 1.92 1.73 -0.27 53 6 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.94 -0.28 53 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.16 -0.32 53 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.40 -0.30 54 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.66 -0.36 53 0 13 0
29JUN27 18.50 P 0.00 0.00 0.00 2.90 -0.36 53 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.21 -0.36 54 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.47 -0.44 54 0 15 0
29JUN27 20.00 P 4.03 4.03 4.03 3.80 -0.42 54 14 14 +14
29JUN27 21.00 P 0.00 0.00 0.00 4.42 -0.41 54 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.09 -0.48 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 5.76 -0.55 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.49 -0.58 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.26 -0.55 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.04 -0.57 55 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 8.90 -0.56 56 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 9.68 -0.66 56 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.43 -0.70 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.29 -0.73 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.16 -0.76 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 13.05 -0.77 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.95 -0.80 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.87 -0.81 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.80 -0.83 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.74 -0.84 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.21 -0.21 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.38 -0.20 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.56 -0.22 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.76 -0.26 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.95 -0.22 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.19 -0.29 54 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.38 -0.32 53 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.66 -0.24 54 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 2.91 -0.22 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.16 -0.37 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.44 -0.37 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.74 -0.35 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.02 -0.41 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.33 -0.41 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.97 -0.39 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.63 -0.42 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.25 -0.50 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.95 -0.55 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.69 -0.56 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.44 -0.60 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.22 -0.63 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.03 -0.63 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.84 -0.67 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.67 -0.70 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.53 -0.70 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.39 -0.73 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.26 -0.76 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.16 -0.76 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 16.06 -0.78 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 16.97 -0.80 54 0 0 0
TOTAL PUT 356 41,149 +263
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$ 108.500
02OCT26 87.00 C 0.00 0.00 0.00 21.51 +0.59 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 20.51 +0.59 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 19.51 +0.59 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 18.51 +0.59 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 17.52 +0.60 85 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 16.52 +0.60 80 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 15.52 +0.60 75 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 14.52 +0.60 70 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 13.52 +0.60 65 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 12.52 +0.60 60 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 11.52 +0.60 55 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 10.52 +0.60 50 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 9.52 +0.60 45 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 8.52 +0.59 41 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 7.52 +0.59 36 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 6.52 +0.59 31 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 5.52 +0.57 26 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 4.52 +0.53 22 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 3.52 +0.44 17 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 2.54 +0.35 18 0 15 0
02OCT26 107.00 C 0.00 0.00 0.00 1.58 +0.08 15 0 30 0
02OCT26 108.00 C 0.31 0.67 0.31 0.84 -0.12 16 40 42 +10
02OCT26 109.00 C 0.22 0.30 0.22 0.36 -0.20 17 376 378 +320
02OCT26 110.00 C 0.21 0.21 0.17 0.12 -0.18 18 12 74 0
02OCT26 111.00 C 0.08 0.08 0.08 0.03 -0.12 18 6 7 0
02OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.06 20 0 17 0
02OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 8 0
02OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
02OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
02OCT26 125.00 C 0.09 0.09 0.08 0.01 0.00 74 30 60 +30
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 21.56 +0.59 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 20.57 +0.60 46 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 19.57 +0.60 43 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 18.57 +0.60 40 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 17.57 +0.59 37 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 16.57 +0.59 34 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 15.57 +0.59 30 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 14.57 +0.59 23 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 13.57 +0.59 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 12.57 +0.59 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 11.57 +0.58 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 10.58 +0.58 25 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 9.58 +0.56 23 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 8.60 +0.55 24 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 7.62 +0.52 24 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 6.66 +0.48 24 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 5.73 +0.44 24 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 4.83 +0.37 24 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 3.88 +0.30 21 0 0 0
09OCT26 106.00 C 2.16 2.94 2.16 3.14 +0.24 22 16 15 +15
09OCT26 107.00 C 1.62 1.62 1.62 2.46 +0.16 22 15 51 +15
09OCT26 108.00 C 0.00 0.00 0.00 1.89 +0.10 23 0 0 0
09OCT26 109.00 C 0.96 0.96 0.96 1.40 +0.05 23 5 5 +5
09OCT26 110.00 C 0.77 0.77 0.77 1.01 +0.01 23 7 7 0
09OCT26 111.00 C 0.00 0.00 0.00 0.70 -0.02 23 0 1 0
09OCT26 112.00 C 0.00 0.00 0.00 0.47 -0.03 23 2 10 +1
09OCT26 113.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 10 0
09OCT26 114.00 C 0.20 0.20 0.20 0.20 -0.03 24 10 10 +10
09OCT26 115.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
09OCT26 116.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
09OCT26 122.00 C 0.09 0.09 0.09 0.01 0.00 29 15 15 +15
09OCT26 123.00 C 0.08 0.08 0.08 0.01 0.00 31 15 15 +15
09OCT26 124.00 C 0.07 0.07 0.07 0.01 0.00 33 15 15 +15
09OCT26 125.00 C 0.11 0.11 0.11 0.01 0.00 34 15 15 +15
09OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.70 +0.59 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.21 +0.59 21 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.72 +0.58 23 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.25 +0.56 25 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.81 +0.53 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.43 +0.46 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 9.17 +0.38 25 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 7.09 +0.48 25 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 5.25 +0.31 25 0 15 0
29OCT26 107.50 C 3.03 3.58 3.03 3.61 +0.06 24 23 98 +22
29OCT26 110.00 C 1.93 2.26 1.93 2.46 +0.02 24 14 122 +13
29OCT26 112.50 C 1.28 1.50 1.28 1.56 -0.05 24 26 186 -13
29OCT26 115.00 C 0.77 0.92 0.77 0.97 -0.04 25 17 109 +17
29OCT26 117.50 C 0.43 0.58 0.43 0.58 -0.03 25 22 126 +17
29OCT26 120.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 154 0
29OCT26 122.50 C 0.22 0.23 0.21 0.16 -0.05 25 70 148 +30
29OCT26 125.00 C 0.16 0.16 0.16 0.08 -0.03 25 45 130 +21
29OCT26 127.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 28 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.79 +0.58 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.31 +0.57 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.85 +0.55 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.43 +0.52 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.08 +0.47 26 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 11.83 +0.41 26 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 9.72 +0.47 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.81 +0.49 26 0 15 0
27NOV26 105.00 C 5.20 5.37 5.20 6.08 +0.32 26 16 32 +16
27NOV26 107.50 C 3.91 4.45 3.91 4.62 +0.19 26 10 55 +10
27NOV26 110.00 C 2.88 2.88 2.84 3.45 +0.12 26 15 76 +14
27NOV26 112.50 C 0.00 0.00 0.00 2.44 -0.01 26 0 96 0
27NOV26 115.00 C 0.00 0.00 0.00 1.83 +0.05 27 0 43 0
27NOV26 117.50 C 0.00 0.00 0.00 1.26 -0.04 26 0 74 0
27NOV26 120.00 C 0.90 0.90 0.90 0.85 -0.05 26 1 53 +1
27NOV26 122.50 C 0.00 0.00 0.00 0.56 -0.05 26 0 157 0
27NOV26 125.00 C 0.50 0.50 0.50 0.36 -0.05 26 2 116 0
27NOV26 127.50 C 0.00 0.00 0.00 0.23 -0.03 26 0 34 0
27NOV26 130.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 0.00 27 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 36.25 +0.60 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.75 +0.59 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.26 +0.59 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.77 +0.59 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.28 +0.58 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.81 +0.58 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 21.34 +0.60 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.92 +0.52 27 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 16.56 +0.46 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 14.29 +0.39 27 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 12.16 +0.31 27 0 777 0
30DEC26 100.00 C 0.00 0.00 0.00 10.19 +0.42 27 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 8.42 +0.39 27 0 15 0
30DEC26 105.00 C 5.99 6.49 5.91 6.90 +0.31 27 12 19 +5
30DEC26 107.50 C 4.82 4.82 4.73 5.51 +0.15 26 12 23 +5
30DEC26 110.00 C 0.00 0.00 0.00 4.43 +0.11 27 0 18 0
30DEC26 112.50 C 2.93 3.32 2.93 3.49 +0.05 27 42 104 +42
30DEC26 115.00 C 2.59 2.59 2.59 2.72 +0.01 27 12 288 +12
30DEC26 117.50 C 1.80 1.91 1.80 2.11 0.00 27 30 51 -15
30DEC26 120.00 C 0.00 0.00 0.00 1.62 -0.05 27 0 192 0
30DEC26 122.50 C 0.00 0.00 0.00 1.22 -0.09 27 0 156 0
30DEC26 125.00 C 1.04 1.04 1.04 0.91 -0.10 27 1 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.65 -0.10 27 0 230 0
30DEC26 130.00 C 0.00 0.00 0.00 0.49 -0.07 27 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.35 -0.06 27 0 115 0
30DEC26 135.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.18 -0.05 27 0 52 0
30DEC26 140.00 C 0.30 0.30 0.30 0.13 -0.04 27 1 88 -1
30DEC26 142.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
28JAN27 85.00 C 0.00 0.00 0.00 23.83 - 27 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 21.40 - 27 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 19.04 - 27 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 16.76 - 27 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 14.61 - 27 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 12.62 - 27 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 10.79 - 27 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 9.13 - 27 0 0 -
28JAN27 105.00 C 6.73 7.29 6.73 7.68 - 27 12 12 -
28JAN27 107.50 C 5.58 6.00 5.58 6.26 - 26 12 12 -
28JAN27 110.00 C 0.00 0.00 0.00 5.26 - 27 0 0 -
28JAN27 112.50 C 4.08 4.08 4.08 4.35 - 27 1 1 -
28JAN27 115.00 C 0.00 0.00 0.00 3.59 - 27 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 2.96 - 27 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 2.41 - 28 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 1.95 - 27 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 1.55 - 27 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 1.18 - 27 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 0.94 - 27 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 24.01 +0.78 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.40 +0.66 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.55 +0.52 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.52 +0.50 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.62 +0.45 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.86 +0.41 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.95 +0.32 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.52 +0.35 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.24 +0.30 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.10 +0.31 27 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 7.03 +0.27 27 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 6.14 +0.28 27 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 5.29 +0.23 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 4.57 +0.23 28 0 16 0
30MAR27 120.00 C 3.65 3.65 3.65 3.91 +0.18 28 2 24 +2
30MAR27 122.50 C 0.00 0.00 0.00 3.35 +0.16 28 0 93 0
30MAR27 125.00 C 0.00 0.00 0.00 2.84 +0.10 28 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 2.49 +0.15 28 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 2.10 +0.12 28 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.78 +0.12 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.48 +0.09 28 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.25 +0.08 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.02 +0.06 28 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.87 +0.06 28 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.71 +0.05 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.59 +0.04 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.27 +0.02 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 24.02 +0.38 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.92 +0.22 24 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.67 +0.38 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.88 +0.33 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.20 +0.32 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.65 +0.27 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.86 +0.34 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.43 +0.20 26 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 11.18 +0.20 26 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 10.07 +0.15 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.00 +0.14 27 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 8.06 +0.10 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 7.18 +0.10 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.38 +0.06 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 5.70 +0.09 27 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 5.09 +0.08 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 4.54 +0.07 27 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 4.11 +0.14 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.64 +0.22 28 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 3.16 +0.06 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.79 +0.08 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.39 0.00 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.07 -0.01 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 1.81 -0.01 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.58 -0.02 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.36 -0.01 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.19 -0.01 27 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.03 -0.02 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.88 -0.02 27 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 25.51 +0.30 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.67 +0.29 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.89 +0.28 26 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.58 +0.33 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.97 +0.27 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.50 +0.27 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.05 +0.22 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 14.55 +0.23 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 13.30 +0.21 27 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 12.15 +0.19 27 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 11.08 +0.29 27 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 10.02 +0.08 27 0 0 0
29SEP27 115.00 C 9.00 9.00 9.00 9.36 +0.39 28 1 3 +1
29SEP27 117.50 C 0.00 0.00 0.00 8.38 +0.28 27 0 0 0
29SEP27 120.00 C 7.20 7.52 7.20 7.51 +0.11 27 4 23 +2
29SEP27 122.50 C 0.00 0.00 0.00 6.77 +0.05 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.19 +0.08 27 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 5.79 +0.08 28 0 0 0
29SEP27 130.00 C 5.00 5.00 5.00 5.22 -0.04 28 2 6 +2
29SEP27 132.50 C 0.00 0.00 0.00 4.60 +0.02 28 0 4 0
29SEP27 135.00 C 0.00 0.00 0.00 4.24 -0.04 28 0 5 0
29SEP27 137.50 C 0.00 0.00 0.00 3.74 +0.01 28 0 6 0
29SEP27 140.00 C 0.00 0.00 0.00 3.43 +0.10 28 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 3.02 0.00 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.71 0.00 28 0 20 0
TOTAL CALL 984 9,714 +669
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
02OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
02OCT26 102.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 103.00 P 0.10 0.10 0.04 0.01 -0.02 31 20 28 0
02OCT26 104.00 P 0.00 0.00 0.00 0.01 -0.06 26 0 14 0
02OCT26 105.00 P 0.42 0.42 0.08 0.01 -0.15 20 18 16 +10
02OCT26 106.00 P 0.00 0.00 0.00 0.03 -0.31 19 0 30 0
02OCT26 107.00 P 1.10 1.12 1.10 0.11 -0.53 18 27 27 +12
02OCT26 108.00 P 0.00 0.00 0.00 0.36 -0.74 18 0 18 0
02OCT26 109.00 P 0.00 0.00 0.00 0.88 -0.83 18 0 31 0
02OCT26 110.00 P 0.00 0.00 0.00 1.65 -0.81 20 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 2.52 -0.71 18 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 3.50 -0.65 0 0 1 0
02OCT26 113.00 P 0.00 0.00 0.00 4.50 -0.61 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 5.50 -0.60 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 6.50 -0.60 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 7.50 -0.60 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 8.50 -0.60 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 9.50 -0.60 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 11.50 -0.60 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 12.50 -0.60 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 13.50 -0.60 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 14.50 -0.60 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 16.50 -0.60 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 17.50 -0.60 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 19.50 -1.20 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 21.12 -0.60 174 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 22.15 -0.57 181 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
09OCT26 97.00 P 0.08 0.08 0.07 0.01 0.00 29 12 12 +12
09OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 19 0
09OCT26 101.00 P 0.00 0.00 0.00 0.05 -0.07 24 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 0.09 -0.11 24 0 1 0
09OCT26 103.00 P 0.00 0.00 0.00 0.15 -0.17 24 0 0 0
09OCT26 104.00 P 0.43 0.43 0.43 0.27 -0.22 24 1 1 +1
09OCT26 105.00 P 0.00 0.00 0.00 0.43 -0.30 24 0 12 0
09OCT26 106.00 P 1.62 1.62 1.01 0.67 -0.37 24 16 16 +16
09OCT26 107.00 P 0.00 0.00 0.00 0.99 -0.44 24 0 14 0
09OCT26 108.00 P 0.00 0.00 0.00 1.41 -0.50 24 0 0 0
09OCT26 109.00 P 0.00 0.00 0.00 1.93 -0.56 25 0 2 0
09OCT26 110.00 P 0.00 0.00 0.00 2.54 -0.60 25 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 3.24 -0.53 25 0 8 0
09OCT26 112.00 P 0.00 0.00 0.00 3.92 -0.63 24 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 4.76 -0.63 24 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 5.64 -0.63 24 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 6.57 -0.62 24 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 7.53 -0.61 24 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 8.51 -0.61 24 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 9.50 -0.60 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 10.50 -0.60 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 11.50 -0.60 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 12.50 -0.60 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 13.50 -0.60 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 14.50 -0.60 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 15.50 -0.60 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 16.50 -0.60 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 17.50 -0.60 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 19.50 -1.20 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 89 0
29OCT26 92.50 P 0.17 0.17 0.15 0.03 -0.03 25 67 121 +67
29OCT26 95.00 P 0.37 0.37 0.25 0.08 -0.07 25 14 154 +14
29OCT26 97.50 P 0.55 0.55 0.55 0.20 -0.14 25 1 146 0
29OCT26 100.00 P 0.94 0.98 0.65 0.44 -0.22 25 35 116 +22
29OCT26 102.50 P 1.62 1.62 1.10 0.87 -0.34 25 21 168 +16
29OCT26 105.00 P 1.91 1.91 1.90 1.56 -0.44 25 16 237 +1
29OCT26 107.50 P 2.85 2.85 2.85 2.56 -0.54 25 3 190 -3
29OCT26 110.00 P 0.00 0.00 0.00 3.88 -0.62 26 0 123 0
29OCT26 112.50 P 0.00 0.00 0.00 5.54 -0.66 26 0 140 0
29OCT26 115.00 P 0.00 0.00 0.00 7.25 -0.67 25 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 9.37 -0.66 25 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 11.64 -0.64 25 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 14.03 -0.63 25 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 16.50 -0.61 0 0 41 0
29OCT26 127.50 P 0.00 0.00 0.00 19.00 -0.60 0 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 22.15 -0.57 50 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 24.71 -0.50 55 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.19 -0.53 58 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.70 -0.51 62 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.22 -0.49 66 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 34.69 -0.52 69 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.23 -0.49 73 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.69 -0.52 75 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.24 -0.48 79 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.15 -0.06 26 0 1 0
27NOV26 90.00 P 0.60 0.60 0.60 0.28 -0.11 26 2 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.51 -0.16 26 0 27 0
27NOV26 95.00 P 0.00 0.00 0.00 0.85 -0.24 26 0 109 0
27NOV26 97.50 P 0.00 0.00 0.00 1.36 -0.30 27 0 110 0
27NOV26 100.00 P 2.84 2.84 2.84 2.06 -0.36 27 5 193 0
27NOV26 102.50 P 3.99 3.99 3.83 2.96 -0.43 27 13 78 0
27NOV26 105.00 P 5.44 5.44 4.38 4.09 -0.49 27 14 148 0
27NOV26 107.50 P 0.00 0.00 0.00 5.44 -0.56 27 0 123 0
27NOV26 110.00 P 0.00 0.00 0.00 7.02 -0.60 27 0 294 0
27NOV26 112.50 P 0.00 0.00 0.00 8.74 -0.70 27 0 206 0
27NOV26 115.00 P 0.00 0.00 0.00 10.14 -0.94 24 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 12.51 -0.23 26 0 21 0
27NOV26 120.00 P 15.50 15.50 15.49 14.68 -0.63 26 3 92 +1
27NOV26 122.50 P 0.00 0.00 0.00 16.94 -0.63 26 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 19.28 -0.17 26 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 22.32 -0.63 37 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 24.81 -0.63 39 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.33 -0.62 42 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.87 -0.55 46 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.42 -0.43 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.86 -0.48 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.38 -0.40 53 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.76 -0.49 54 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 42.20 -0.52 55 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.69 -0.52 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.15 -0.07 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.26 -0.12 27 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.44 -0.16 27 0 49 0
30DEC26 90.00 P 0.00 0.00 0.00 0.68 -0.26 27 0 26 0
30DEC26 92.50 P 0.00 0.00 0.00 1.07 -0.31 27 0 98 0
30DEC26 95.00 P 0.00 0.00 0.00 1.57 -0.38 27 0 238 0
30DEC26 97.50 P 0.00 0.00 0.00 2.22 -0.45 27 0 148 0
30DEC26 100.00 P 3.75 3.79 3.75 3.03 -0.52 27 12 267 0
30DEC26 102.50 P 4.81 4.85 4.81 4.02 -0.58 27 12 193 +2
30DEC26 105.00 P 6.06 6.11 6.06 5.20 -0.62 27 14 219 +5
30DEC26 107.50 P 0.00 0.00 0.00 6.57 -0.66 27 0 210 0
30DEC26 110.00 P 0.00 0.00 0.00 8.01 -0.80 27 0 277 0
30DEC26 112.50 P 0.00 0.00 0.00 9.65 -0.75 27 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 11.31 -0.72 27 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.23 -0.72 27 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 15.29 -0.72 27 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 17.44 -0.70 27 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 20.25 -0.10 32 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 22.61 -0.70 33 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.03 -0.66 35 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.49 -0.60 37 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 29.98 -0.51 39 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.49 -0.43 41 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 34.95 -0.42 43 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 37.38 -0.44 44 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 39.88 -0.41 46 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 42.26 -0.51 46 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 44.74 -0.48 48 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 47.19 -0.50 49 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 49.67 -0.52 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.16 -0.52 52 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.68 -0.46 54 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.14 -0.50 55 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.64 -0.49 57 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.13 -0.49 58 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 0.51 - 27 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 0.77 - 27 0 0 -
28JAN27 90.00 P 1.48 1.48 1.48 1.12 - 27 1 1 -
28JAN27 92.50 P 2.25 2.25 2.25 1.63 - 27 15 15 -
28JAN27 95.00 P 0.00 0.00 0.00 2.24 - 28 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 2.98 - 28 0 0 -
28JAN27 100.00 P 4.65 4.65 4.42 3.87 - 28 6 6 -
28JAN27 102.50 P 5.49 5.52 5.49 4.89 - 28 10 10 -
28JAN27 105.00 P 6.72 6.75 6.72 6.09 - 28 12 12 -
28JAN27 107.50 P 0.00 0.00 0.00 7.41 - 28 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 8.85 - 28 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 10.29 - 27 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 12.05 - 27 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 13.91 - 27 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 15.86 - 27 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 17.94 - 27 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 20.68 - 31 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 22.96 - 32 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 25.31 - 33 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 1.19 -0.05 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.65 -0.08 28 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.15 -0.11 28 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 2.79 -0.11 28 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.54 -0.14 29 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.37 -0.18 29 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.38 -0.18 29 0 99 0
30MAR27 102.50 P 0.00 0.00 0.00 6.36 -0.35 28 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 7.64 -0.30 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 8.99 -0.37 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.47 -0.39 29 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 11.91 -0.58 28 0 7 0
30MAR27 115.00 P 14.00 14.00 14.00 13.44 -0.37 28 1 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.21 -0.38 28 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.06 -0.41 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 19.00 -0.42 28 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.65 -0.47 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.81 -0.48 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.02 -0.51 32 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.31 -0.48 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 30.63 -0.42 34 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 32.92 -0.44 34 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.26 -0.41 35 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.59 -0.46 35 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 40.05 -0.41 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.47 -0.40 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.91 -0.41 38 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.30 -0.46 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.84 -0.39 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.33 -0.39 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.68 -0.50 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.19 -0.47 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.71 -0.46 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.20 -0.45 45 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 1.95 -0.17 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.53 -0.22 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.17 -0.23 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 3.90 -0.28 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.72 -0.29 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.67 -0.34 28 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.68 -0.36 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 7.85 -0.40 28 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 9.08 -0.41 28 0 55 0
29JUN27 107.50 P 0.00 0.00 0.00 10.46 -0.41 28 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 11.87 -0.46 28 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 13.47 -0.46 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.67 -0.50 27 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.36 -0.54 27 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 18.69 -0.55 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.58 -0.58 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.59 -0.59 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.63 -0.59 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.77 -0.61 30 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 28.96 -0.59 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.19 -0.51 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.47 -0.48 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.64 -0.51 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.91 -0.49 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.23 -0.49 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.57 -0.52 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.00 -0.48 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.42 -0.47 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.85 -0.47 35 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.76 -0.21 28 0 18 0
29SEP27 87.50 P 0.00 0.00 0.00 3.38 -0.22 28 0 16 0
29SEP27 90.00 P 0.00 0.00 0.00 4.19 -0.28 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.01 -0.28 28 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 5.89 -0.33 28 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.90 -0.34 28 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 7.95 -0.39 28 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 9.00 -0.56 28 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.23 -0.58 28 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.76 -0.37 28 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.00 -0.60 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.55 -0.41 28 0 42 0
29SEP27 115.00 P 0.00 0.00 0.00 16.17 -0.43 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.04 -0.52 29 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 19.84 -0.54 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.69 -0.53 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.57 -0.58 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.59 -0.54 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.63 -0.51 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.72 -0.49 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.85 -0.48 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 33.99 -0.48 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.18 -0.48 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.36 -0.50 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.62 -0.49 31 0 0 0
TOTAL PUT 371 8,968 +176
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$ 1.950
29OCT26 1.45 C 0.00 0.00 0.00 0.51 +0.05 64 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.46 +0.06 58 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.40 +0.04 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.31 +0.05 40 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.23 +0.05 45 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.18 +0.03 38 0 15 0
29OCT26 1.85 C 0.00 0.00 0.00 0.14 +0.03 35 0 88 0
29OCT26 1.90 C 0.00 0.00 0.00 0.11 +0.02 36 0 96 0
29OCT26 1.95 C 0.08 0.08 0.08 0.08 +0.01 35 42 131 -15
29OCT26 2.00 C 0.04 0.05 0.04 0.06 +0.01 36 40 165 0
29OCT26 2.10 C 0.02 0.03 0.02 0.03 0.00 36 85 323 +15
29OCT26 2.20 C 0.00 0.00 0.00 0.02 0.00 41 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 50 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 57 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
27NOV26 1.45 C 0.00 0.00 0.00 0.52 +0.05 53 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.42 +0.04 43 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.25 +0.03 40 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
27NOV26 1.85 C 0.20 0.20 0.20 0.19 +0.03 42 10 30 +10
27NOV26 1.90 C 0.00 0.00 0.00 0.15 +0.02 38 0 147 0
27NOV26 1.95 C 0.00 0.00 0.00 0.13 +0.02 40 0 60 0
27NOV26 2.00 C 0.10 0.10 0.10 0.11 +0.02 41 65 71 +26
27NOV26 2.10 C 0.00 0.00 0.00 0.08 +0.02 43 0 105 0
27NOV26 2.20 C 0.05 0.05 0.05 0.05 0.00 41 70 257 +46
27NOV26 2.30 C 0.00 0.00 0.00 0.04 +0.01 45 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.02 0.00 42 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 40 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.54 +0.06 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.49 +0.05 49 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.45 +0.05 49 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.41 +0.05 48 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.32 +0.03 42 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.29 +0.04 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.25 +0.03 41 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
30DEC26 1.90 C 0.18 0.18 0.18 0.20 +0.03 43 1 131 +1
30DEC26 1.95 C 0.00 0.00 0.00 0.17 +0.02 42 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 540 0
30DEC26 2.10 C 0.08 0.10 0.08 0.11 +0.01 42 45 267 0
30DEC26 2.20 C 0.06 0.06 0.06 0.09 +0.02 44 1 321 0
30DEC26 2.30 C 0.00 0.00 0.00 0.06 +0.01 42 0 322 0
30DEC26 2.40 C 0.00 0.00 0.00 0.05 +0.01 45 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 0.00 42 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 0.00 42 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 39 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 224 0
28JAN27 1.45 C 0.00 0.00 0.00 0.55 - 50 0 0 -
28JAN27 1.50 C 0.00 0.00 0.00 0.51 - 50 0 0 -
28JAN27 1.55 C 0.00 0.00 0.00 0.46 - 45 0 0 -
28JAN27 1.60 C 0.00 0.00 0.00 0.43 - 48 0 0 -
28JAN27 1.65 C 0.00 0.00 0.00 0.39 - 47 0 0 -
28JAN27 1.70 C 0.00 0.00 0.00 0.35 - 45 0 0 -
28JAN27 1.75 C 0.00 0.00 0.00 0.32 - 45 0 0 -
28JAN27 1.80 C 0.00 0.00 0.00 0.29 - 45 0 0 -
28JAN27 1.85 C 0.00 0.00 0.00 0.26 - 45 0 0 -
28JAN27 1.90 C 0.00 0.00 0.00 0.23 - 44 0 0 -
28JAN27 1.95 C 0.00 0.00 0.00 0.20 - 42 0 0 -
28JAN27 2.00 C 0.00 0.00 0.00 0.18 - 43 0 0 -
28JAN27 2.10 C 0.00 0.00 0.00 0.14 - 43 0 0 -
28JAN27 2.20 C 0.00 0.00 0.00 0.11 - 43 0 0 -
28JAN27 2.30 C 0.00 0.00 0.00 0.08 - 42 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.06 - 42 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.05 - 43 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.04 - 44 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.03 - 44 0 0 -
30MAR27 1.45 C 0.00 0.00 0.00 0.58 +0.05 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.54 +0.05 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.50 +0.04 47 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.47 +0.05 48 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.43 +0.04 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.40 +0.04 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.37 +0.04 46 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.34 +0.04 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.20 +0.03 45 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.16 +0.01 44 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.13 +0.01 43 0 15 0
30MAR27 2.40 C 0.00 0.00 0.00 0.11 +0.02 44 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.08 +0.01 45 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.06 +0.01 44 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.05 +0.01 44 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.04 +0.01 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 +0.01 41 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 450 0
29JUN27 1.45 C 0.00 0.00 0.00 0.61 +0.06 50 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.57 +0.05 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.50 +0.05 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.47 +0.05 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.44 +0.05 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.38 +0.04 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.35 +0.04 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.28 +0.03 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.24 +0.03 44 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.21 +0.03 45 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.15 +0.02 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.11 +0.01 44 0 11 0
29JUN27 2.70 C 0.10 0.10 0.10 0.09 +0.01 43 10 20 +10
29JUN27 2.80 C 0.00 0.00 0.00 0.08 +0.01 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.03 +0.01 40 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.02 +0.01 39 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29SEP27 1.45 C 0.00 0.00 0.00 0.63 +0.04 49 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.60 +0.05 49 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.57 +0.05 50 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.51 +0.05 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.48 +0.04 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.45 +0.04 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.40 +0.04 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
29SEP27 3.00 C 0.11 0.11 0.11 0.10 +0.01 46 50 50 +50
29SEP27 3.10 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
TOTAL CALL 419 16,503 +143
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.02 39 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 -0.02 41 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 -0.02 40 0 294 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.02 43 0 379 0
29OCT26 1.90 P 0.07 0.07 0.06 0.06 -0.03 38 43 147 +10
29OCT26 1.95 P 0.00 0.00 0.00 0.09 -0.03 42 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 894 0
29OCT26 2.10 P 0.00 0.00 0.00 0.19 -0.04 44 0 929 0
29OCT26 2.20 P 0.29 0.29 0.29 0.27 -0.04 44 3 141 -3
29OCT26 2.30 P 0.00 0.00 0.00 0.36 -0.05 45 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.46 -0.05 54 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.56 -0.05 62 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.66 -0.05 69 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.76 -0.05 75 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.86 -0.05 82 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.96 -0.05 88 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.16 -0.05 99 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.26 -0.05 104 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.36 -0.05 109 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.46 -0.05 114 0 0 0
27NOV26 1.45 P 0.01 0.01 0.01 0.01 0.00 50 7 163 +7
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 -0.01 44 0 22 0
27NOV26 1.65 P 0.04 0.04 0.04 0.03 -0.01 45 30 61 +30
27NOV26 1.70 P 0.00 0.00 0.00 0.04 -0.01 45 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 -0.02 43 0 92 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 -0.02 45 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 -0.02 45 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 -0.03 44 0 295 0
27NOV26 1.95 P 0.13 0.13 0.13 0.13 -0.03 43 5 161 0
27NOV26 2.00 P 0.16 0.16 0.16 0.16 -0.03 44 5 265 -5
27NOV26 2.10 P 0.00 0.00 0.00 0.22 -0.04 42 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.38 -0.04 44 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.46 -0.05 40 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.56 -0.05 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.66 -0.05 51 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.76 -0.05 56 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.86 -0.05 60 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.96 -0.05 65 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.16 -0.05 73 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.26 -0.05 77 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.36 -0.05 81 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.46 -0.05 84 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 -0.01 45 0 403 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 -0.01 44 0 771 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 -0.02 43 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 -0.01 44 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 -0.01 45 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 -0.02 45 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 -0.02 44 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.03 43 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 -0.03 43 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 -0.04 42 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.40 -0.04 43 0 219 0
30DEC26 2.40 P 0.00 0.00 0.00 0.48 -0.05 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.56 -0.05 38 0 642 0
30DEC26 2.60 P 0.00 0.00 0.00 0.66 -0.05 42 0 264 0
30DEC26 2.70 P 0.00 0.00 0.00 0.76 -0.05 46 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.86 -0.05 50 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.96 -0.05 54 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.16 -0.05 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.26 -0.05 64 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.36 -0.05 67 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.46 -0.05 70 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.02 - 42 0 0 -
28JAN27 1.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
28JAN27 1.55 P 0.00 0.00 0.00 0.04 - 43 0 0 -
28JAN27 1.60 P 0.00 0.00 0.00 0.05 - 43 0 0 -
28JAN27 1.65 P 0.00 0.00 0.00 0.07 - 45 0 0 -
28JAN27 1.70 P 0.00 0.00 0.00 0.08 - 44 0 0 -
28JAN27 1.75 P 0.00 0.00 0.00 0.10 - 44 0 0 -
28JAN27 1.80 P 0.00 0.00 0.00 0.12 - 44 0 0 -
28JAN27 1.85 P 0.00 0.00 0.00 0.14 - 44 0 0 -
28JAN27 1.90 P 0.00 0.00 0.00 0.16 - 43 0 0 -
28JAN27 1.95 P 0.00 0.00 0.00 0.18 - 42 0 0 -
28JAN27 2.00 P 0.00 0.00 0.00 0.21 - 42 0 0 -
28JAN27 2.10 P 0.00 0.00 0.00 0.27 - 42 0 0 -
28JAN27 2.20 P 0.00 0.00 0.00 0.34 - 42 0 0 -
28JAN27 2.30 P 0.00 0.00 0.00 0.42 - 44 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.49 - 41 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.58 - 42 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.67 - 43 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.76 - 42 0 0 -
30MAR27 1.45 P 0.06 0.06 0.06 0.04 -0.01 43 3 3 +3
30MAR27 1.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.07 -0.02 45 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.09 -0.01 46 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.10 -0.01 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.12 -0.01 45 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.14 -0.01 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.16 -0.02 45 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.18 -0.02 44 0 82 0
30MAR27 1.90 P 0.00 0.00 0.00 0.20 -0.03 43 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.23 -0.02 44 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.26 -0.02 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.32 -0.02 44 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.39 -0.02 45 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.46 -0.03 45 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.53 -0.04 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.61 -0.04 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.70 -0.04 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.78 -0.04 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.87 -0.05 43 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.96 -0.05 42 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.05 -0.06 0 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.16 -0.05 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.26 -0.05 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.36 -0.05 52 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 1.46 -0.05 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.65 -0.06 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.10 -0.02 44 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.11 -0.02 43 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.13 -0.02 43 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.15 -0.02 43 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.17 -0.02 43 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.19 -0.02 43 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.22 -0.02 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.24 -0.02 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.27 -0.02 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.30 -0.02 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.38 -0.03 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.45 -0.03 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.52 -0.03 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.59 -0.04 41 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.67 -0.04 41 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.74 -0.05 39 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.83 -0.04 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.91 -0.04 38 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.99 -0.05 36 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.08 -0.05 35 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.17 -0.04 33 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.26 -0.05 30 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.36 -0.05 33 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.46 -0.07 36 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.55 -0.08 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.65 -0.07 0 0 55 0
29SEP27 1.45 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.16 -0.02 46 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.18 -0.01 46 0 101 0
29SEP27 1.65 P 0.00 0.00 0.00 0.20 -0.01 46 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.22 -0.02 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.29 -0.03 45 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.32 -0.02 45 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.37 -0.03 44 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.50 -0.03 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.64 -0.04 43 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.79 -0.04 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.87 -0.04 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.95 -0.04 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.04 -0.03 42 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.12 -0.04 41 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.21 -0.04 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.29 -0.04 38 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.38 -0.04 38 0 185 0
TOTAL PUT 96 19,172 +42
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$ 30.840
02OCT26 21.50 C 0.00 0.00 0.00 9.34 - 0 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 8.84 - 0 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 8.34 - 0 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 7.84 - 0 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 7.34 - 0 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 6.84 - 0 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 6.34 - 0 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 5.84 -0.67 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 5.34 -0.67 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 4.84 -0.67 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 4.34 -0.67 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 3.84 -0.67 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 3.35 -0.66 67 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 2.85 -0.66 58 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 2.36 -0.66 57 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 1.88 -0.66 55 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 1.47 -0.61 62 0 0 0
02OCT26 30.00 C 0.87 0.87 0.47 1.05 -0.63 58 23 34 +19
02OCT26 30.50 C 0.58 0.63 0.29 0.70 -0.59 56 89 101 -59
02OCT26 31.00 C 0.34 0.34 0.34 0.43 -0.51 55 18 23 -1
02OCT26 31.50 C 0.63 0.75 0.22 0.23 -0.44 53 57 24 -8
02OCT26 32.00 C 0.21 0.21 0.05 0.13 -0.32 55 35 10 -25
02OCT26 32.50 C 0.26 0.26 0.26 0.06 -0.21 54 6 7 +6
02OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.13 56 0 105 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.09 54 0 14 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 62 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 1 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 12 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 100 0 58 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 120 0 37 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 127 0 58 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 139 0 25 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 157 0 6 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 180 0 65 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 185 0 65 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 190 0 50 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 9.36 - 86 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 8.86 - 80 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 8.36 - 74 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 7.86 - 68 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 7.36 - 63 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 6.86 - 57 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 6.36 - 52 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 5.86 -0.66 47 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 5.36 -0.66 41 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 4.87 -0.66 49 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 4.38 -0.66 49 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 3.90 -0.65 49 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 3.43 -0.64 49 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 2.97 -0.63 48 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 2.62 -0.53 55 0 0 0
09OCT26 29.00 C 1.51 1.51 1.51 2.20 -0.51 53 15 15 +15
09OCT26 29.50 C 0.00 0.00 0.00 1.82 -0.56 52 0 28 0
09OCT26 30.00 C 1.22 1.22 1.22 1.47 -0.46 51 15 17 0
09OCT26 30.50 C 0.00 0.00 0.00 1.17 -0.43 50 0 56 0
09OCT26 31.00 C 0.83 1.32 0.62 0.90 -0.38 49 86 145 +73
09OCT26 31.50 C 0.80 0.80 0.63 0.66 -0.35 48 44 94 +30
09OCT26 32.00 C 0.47 0.47 0.47 0.49 -0.30 48 15 42 +15
09OCT26 32.50 C 0.00 0.00 0.00 0.37 -0.23 49 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.27 -0.19 49 0 30 0
09OCT26 33.50 C 0.00 0.00 0.00 0.19 -0.14 49 0 15 0
09OCT26 34.00 C 0.00 0.00 0.00 0.13 -0.11 49 0 30 0
09OCT26 34.50 C 0.00 0.00 0.00 0.09 -0.09 50 0 31 0
09OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.07 50 0 48 0
09OCT26 35.50 C 0.00 0.00 0.00 0.04 -0.05 50 0 35 0
09OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 55 0
09OCT26 36.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 34 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 6 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.90 - 48 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 7.90 - 40 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 6.92 - 43 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 6.14 - 60 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 5.03 -0.62 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.15 -0.59 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.33 -0.55 43 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 2.69 -0.41 46 0 15 0
29OCT26 30.00 C 2.01 2.01 1.70 2.05 -0.43 45 141 1,545 0
29OCT26 31.00 C 1.53 1.53 1.26 1.49 -0.28 44 35 84 +5
29OCT26 32.00 C 1.31 1.31 1.31 1.06 -0.25 43 1 168 0
29OCT26 33.00 C 0.55 0.70 0.55 0.71 -0.22 42 2 97 +2
29OCT26 34.00 C 0.42 0.53 0.40 0.51 -0.14 43 96 198 +74
29OCT26 35.00 C 0.23 0.24 0.22 0.34 -0.10 44 128 354 +128
29OCT26 36.00 C 0.19 0.19 0.17 0.22 -0.07 44 156 287 +156
29OCT26 37.00 C 0.13 0.13 0.12 0.14 -0.06 44 80 318 +80
29OCT26 38.00 C 0.15 0.15 0.11 0.08 -0.05 43 80 185 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 97 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 154 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 42 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 494 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 169 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.98 - 42 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 8.02 - 42 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 7.08 - 42 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 6.15 - 40 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 5.32 -0.61 41 0 0 0
27NOV26 27.00 C 3.61 3.61 3.61 4.52 -0.58 41 15 15 +15
27NOV26 28.00 C 0.00 0.00 0.00 3.79 -0.55 41 0 15 0
27NOV26 29.00 C 2.76 2.76 2.76 3.23 -0.41 44 15 30 +15
27NOV26 30.00 C 2.31 2.31 2.20 2.48 -0.48 40 120 151 +120
27NOV26 31.00 C 2.17 2.17 1.73 1.99 -0.40 40 43 43 +28
27NOV26 32.00 C 1.39 1.40 1.39 1.58 -0.41 41 30 45 +15
27NOV26 33.00 C 1.17 1.17 1.05 1.24 -0.30 41 73 73 -2
27NOV26 34.00 C 1.16 1.16 1.16 0.95 -0.27 41 1 23 +1
27NOV26 35.00 C 0.64 0.64 0.64 0.74 -0.21 41 15 66 +15
27NOV26 36.00 C 0.63 0.63 0.63 0.56 -0.17 41 2 60 0
27NOV26 37.00 C 0.33 0.33 0.33 0.43 -0.13 42 15 59 +14
27NOV26 38.00 C 0.00 0.00 0.00 0.32 -0.10 42 0 135 0
27NOV26 39.00 C 0.00 0.00 0.00 0.23 -0.09 42 0 162 0
27NOV26 40.00 C 0.00 0.00 0.00 0.17 -0.08 42 0 205 0
27NOV26 41.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 125 0
27NOV26 42.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 253 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 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
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.12 - 42 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 8.21 - 42 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 7.33 - 42 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 6.42 - 40 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 5.70 -0.51 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.96 -0.47 42 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 4.16 -0.56 39 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 3.56 -0.50 40 0 27 0
30DEC26 30.00 C 2.68 2.68 2.59 3.03 -0.33 40 45 45 +30
30DEC26 31.00 C 0.00 0.00 0.00 2.55 -0.38 41 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 2.13 -0.25 41 0 45 0
30DEC26 33.00 C 1.46 1.46 1.46 1.77 -0.22 41 2 25 0
30DEC26 34.00 C 0.00 0.00 0.00 1.46 -0.18 41 0 15 0
30DEC26 35.00 C 1.19 1.19 1.19 1.20 -0.19 41 7 21 0
30DEC26 36.00 C 0.80 0.80 0.80 0.98 -0.12 41 15 147 0
30DEC26 37.00 C 0.54 0.55 0.54 0.79 -0.10 41 45 135 0
30DEC26 38.00 C 0.51 0.51 0.51 0.64 -0.10 41 15 85 +15
30DEC26 39.00 C 0.00 0.00 0.00 0.51 -0.06 41 0 52 0
30DEC26 40.00 C 0.00 0.00 0.00 0.41 -0.06 42 0 142 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 112 0
30DEC26 42.00 C 0.00 0.00 0.00 0.27 -0.03 42 0 98 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 90 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 43 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 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 48 0 49 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 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 9.24 - 40 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 8.35 - 40 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 7.49 - 40 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 6.61 - 38 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 5.74 - 36 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 5.05 - 37 0 0 -
28JAN27 28.00 C 4.39 4.39 4.39 4.42 - 38 15 15 -
28JAN27 29.00 C 3.78 3.78 3.78 3.84 - 38 1 1 -
28JAN27 30.00 C 0.00 0.00 0.00 3.31 - 39 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 2.84 - 39 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 2.42 - 39 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 2.12 - 40 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 1.79 - 40 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 1.46 - 40 0 0 -
28JAN27 36.00 C 1.11 1.11 1.11 1.26 - 40 2 2 -
28JAN27 37.00 C 0.00 0.00 0.00 1.01 - 40 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 0.84 - 40 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 0.71 - 40 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 0.57 - 40 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 9.47 - 38 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 8.62 - 38 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 7.80 - 37 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 6.82 - 33 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 6.14 -0.56 35 0 0 0
30MAR27 27.00 C 4.80 4.80 4.80 5.46 -0.75 35 15 15 +15
30MAR27 28.00 C 4.36 4.36 4.36 4.85 -0.71 35 15 15 +15
30MAR27 29.00 C 0.00 0.00 0.00 4.29 -0.52 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.78 -0.49 36 0 0 0
30MAR27 31.00 C 2.92 2.92 2.92 3.31 -0.47 36 15 15 +15
30MAR27 32.00 C 0.00 0.00 0.00 2.90 -0.44 36 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 2.52 -0.41 37 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 2.19 -0.38 37 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 1.89 -0.36 37 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 1.64 -0.32 37 0 51 0
30MAR27 37.00 C 0.00 0.00 0.00 1.42 -0.28 37 0 175 0
30MAR27 38.00 C 0.00 0.00 0.00 1.25 -0.22 38 0 62 0
30MAR27 39.00 C 0.00 0.00 0.00 1.09 -0.18 38 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 0.90 -0.23 37 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 0.76 -0.22 37 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 0.67 -0.14 38 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 0.57 -0.15 38 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 0.48 -0.14 38 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 30 0
30MAR27 46.00 C 0.42 0.42 0.42 0.34 -0.12 38 15 15 +15
30MAR27 47.00 C 0.00 0.00 0.00 0.29 -0.11 38 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.24 -0.10 38 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 -0.09 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.92 - 38 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 9.14 - 38 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 8.39 - 38 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 7.45 - 35 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 6.80 -0.76 35 0 0 0
29JUN27 27.00 C 5.42 5.42 5.42 6.20 -0.72 36 15 15 +15
29JUN27 28.00 C 4.83 4.83 4.83 5.63 -0.68 36 15 16 +15
29JUN27 29.00 C 4.96 4.96 4.96 5.10 -0.64 36 15 27 +15
29JUN27 30.00 C 0.00 0.00 0.00 4.61 -0.61 36 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 4.16 -0.43 37 0 15 0
29JUN27 32.00 C 3.08 3.08 3.08 3.75 -0.40 37 15 45 +15
29JUN27 33.00 C 2.74 2.74 2.74 3.37 -0.38 37 15 45 +15
29JUN27 34.00 C 2.54 2.54 2.54 3.03 -0.35 37 15 45 +15
29JUN27 35.00 C 0.00 0.00 0.00 2.71 -0.33 37 0 39 0
29JUN27 36.00 C 2.03 2.03 2.03 2.43 -0.31 37 15 90 +15
29JUN27 37.00 C 0.00 0.00 0.00 2.17 -0.29 37 0 195 0
29JUN27 38.00 C 0.00 0.00 0.00 1.93 -0.27 37 0 60 0
29JUN27 39.00 C 0.00 0.00 0.00 1.72 -0.26 37 0 75 0
29JUN27 40.00 C 0.00 0.00 0.00 1.54 -0.28 37 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 1.41 -0.22 38 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 1.25 -0.21 38 0 220 0
29JUN27 43.00 C 0.00 0.00 0.00 1.11 -0.19 38 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 0.99 -0.17 38 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 0.87 -0.16 38 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.75 -0.17 37 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 0.67 -0.15 38 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.60 -0.13 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.54 -0.09 38 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 0.49 -0.07 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.36 -0.08 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.26 -0.07 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.37 - 38 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 9.63 - 38 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 8.93 - 38 0 0 -
29SEP27 25.00 C 0.00 0.00 0.00 8.27 - 38 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 7.64 -0.49 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.04 -0.47 38 0 0 0
29SEP27 28.00 C 5.49 5.49 5.49 6.29 -0.65 36 15 15 +15
29SEP27 29.00 C 5.01 5.01 5.01 5.79 -0.41 36 15 15 +15
29SEP27 30.00 C 4.59 4.59 4.59 5.32 -0.39 37 15 15 +15
29SEP27 31.00 C 4.18 4.18 4.18 4.88 -0.37 37 15 15 +15
29SEP27 32.00 C 3.80 3.80 3.80 4.61 -0.21 38 15 30 +15
29SEP27 33.00 C 3.46 3.46 3.46 4.22 -0.20 38 15 15 +15
29SEP27 34.00 C 0.00 0.00 0.00 3.74 -0.31 37 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 3.42 -0.29 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 3.12 -0.27 37 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 2.85 -0.25 37 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 2.60 -0.23 37 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 2.37 -0.22 37 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 2.22 -0.21 38 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 2.03 -0.19 38 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 1.84 -0.18 38 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 1.68 -0.16 38 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 1.53 -0.15 38 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 1.39 -0.14 38 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 1.26 -0.13 38 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 1.15 -0.12 38 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 1.04 -0.11 38 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 0.95 -0.10 38 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 0.86 -0.09 38 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 0.68 -0.07 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.53 -0.06 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.26 -0.03 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
TOTAL CALL 1,853 13,644 +1,031
02OCT26 21.50 P 0.00 0.00 0.00 0.01 - 203 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 0.01 - 191 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 0.01 - 179 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 0.01 - 168 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 0.01 - 157 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 0.01 - 146 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 0.01 - 135 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
02OCT26 29.00 P 0.08 0.15 0.08 0.04 0.00 56 33 20 -5
02OCT26 29.50 P 0.28 0.28 0.28 0.08 0.00 53 15 0 -15
02OCT26 30.00 P 0.21 0.33 0.21 0.17 +0.02 53 32 32 +26
02OCT26 30.50 P 0.50 0.62 0.38 0.33 +0.07 53 78 48 +9
02OCT26 31.00 P 0.83 1.22 0.65 0.56 +0.15 52 61 44 -6
02OCT26 31.50 P 1.18 1.65 1.18 0.87 +0.25 51 30 60 -26
02OCT26 32.00 P 0.00 0.00 0.00 1.28 +0.38 54 0 29 0
02OCT26 32.50 P 1.05 1.05 1.05 1.71 +0.45 53 2 17 +2
02OCT26 33.00 P 0.00 0.00 0.00 2.18 +0.52 53 0 35 0
02OCT26 33.50 P 0.00 0.00 0.00 2.67 +0.58 57 0 70 0
02OCT26 34.00 P 0.00 0.00 0.00 3.16 +0.61 0 0 47 0
02OCT26 34.50 P 0.00 0.00 0.00 3.66 +0.64 0 0 15 0
02OCT26 35.00 P 0.00 0.00 0.00 4.16 +0.65 0 0 3 0
02OCT26 35.50 P 0.00 0.00 0.00 4.66 +0.66 0 0 15 0
02OCT26 36.00 P 0.00 0.00 0.00 5.16 +0.66 0 0 37 0
02OCT26 36.50 P 0.00 0.00 0.00 5.66 +0.66 0 0 21 0
02OCT26 37.00 P 0.00 0.00 0.00 6.16 +0.66 0 0 59 0
02OCT26 37.50 P 6.90 6.94 6.80 6.66 +0.66 0 11 21 -7
02OCT26 38.00 P 0.00 0.00 0.00 7.16 +0.66 0 0 19 0
02OCT26 38.50 P 0.00 0.00 0.00 7.66 +0.66 0 0 15 0
02OCT26 39.00 P 0.00 0.00 0.00 8.16 +0.66 0 0 75 0
02OCT26 39.50 P 0.00 0.00 0.00 8.66 +0.66 0 0 105 0
02OCT26 40.00 P 0.00 0.00 0.00 9.16 +0.66 0 0 30 0
02OCT26 40.50 P 0.00 0.00 0.00 9.66 +0.66 0 0 105 0
02OCT26 41.00 P 0.00 0.00 0.00 10.16 +0.66 0 0 15 0
02OCT26 41.50 P 0.00 0.00 0.00 10.66 +0.66 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 11.16 +0.66 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 11.66 +0.66 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 12.16 +0.66 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 12.66 +0.66 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 13.16 +0.66 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 13.66 +0.66 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 14.16 +0.66 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 14.66 +0.66 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 15.16 +0.66 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 15.66 +0.66 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 16.16 +0.66 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 16.66 +0.66 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 17.16 +0.66 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 23.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 24.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 12 0
09OCT26 28.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.18 +0.05 49 0 0 0
09OCT26 29.00 P 0.30 0.40 0.30 0.28 +0.08 49 16 24 -1
09OCT26 29.50 P 0.55 0.55 0.52 0.42 +0.13 50 21 24 0
09OCT26 30.00 P 0.53 0.97 0.35 0.59 +0.18 50 24 47 0
09OCT26 30.50 P 0.92 1.28 0.92 0.78 +0.20 49 95 115 +70
09OCT26 31.00 P 1.14 1.20 1.14 1.01 +0.23 48 16 135 +8
09OCT26 31.50 P 0.85 1.92 0.85 1.29 +0.27 47 27 96 0
09OCT26 32.00 P 0.00 0.00 0.00 1.60 +0.31 46 0 60 0
09OCT26 32.50 P 2.33 2.33 2.33 1.95 +0.33 45 15 60 0
09OCT26 33.00 P 0.00 0.00 0.00 2.40 +0.42 48 0 30 0
09OCT26 33.50 P 0.00 0.00 0.00 2.83 +0.47 49 0 15 0
09OCT26 34.00 P 0.00 0.00 0.00 3.27 +0.54 49 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 3.73 +0.57 49 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 4.20 +0.60 49 0 18 0
09OCT26 35.50 P 0.00 0.00 0.00 4.68 +0.61 48 0 53 0
09OCT26 36.00 P 0.00 0.00 0.00 5.17 +0.63 49 0 49 0
09OCT26 36.50 P 0.00 0.00 0.00 5.66 +0.64 0 0 27 0
09OCT26 37.00 P 0.00 0.00 0.00 6.16 +0.65 0 0 45 0
09OCT26 37.50 P 0.00 0.00 0.00 6.66 +0.66 0 0 15 0
09OCT26 38.00 P 0.00 0.00 0.00 7.16 +0.66 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 7.66 +0.66 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 8.16 +0.66 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 8.66 +0.66 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 9.16 +0.66 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 9.66 +0.66 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 10.16 +0.66 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 10.66 +0.66 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 11.16 +0.66 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 11.66 +0.66 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 12.16 +0.66 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 12.66 +0.66 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 13.16 +0.66 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 13.66 +0.66 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 14.16 +0.66 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 14.66 +0.66 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.06 - 43 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.13 +0.04 44 0 124 0
29OCT26 27.00 P 0.00 0.00 0.00 0.25 +0.08 43 0 78 0
29OCT26 28.00 P 0.00 0.00 0.00 0.44 +0.12 44 0 150 0
29OCT26 29.00 P 1.09 1.09 1.09 0.73 +0.18 44 19 125 0
29OCT26 30.00 P 0.82 1.57 0.82 1.10 +0.23 44 92 393 +31
29OCT26 31.00 P 1.81 1.81 1.81 1.54 +0.24 42 15 168 0
29OCT26 32.00 P 2.33 2.33 2.33 2.15 +0.32 43 15 54 -15
29OCT26 33.00 P 0.00 0.00 0.00 2.83 +0.44 43 0 113 0
29OCT26 34.00 P 0.00 0.00 0.00 3.59 +0.49 43 0 231 0
29OCT26 35.00 P 0.00 0.00 0.00 4.42 +0.53 43 0 129 0
29OCT26 36.00 P 0.00 0.00 0.00 5.31 +0.58 43 0 346 0
29OCT26 37.00 P 0.00 0.00 0.00 6.27 +0.64 46 0 210 0
29OCT26 38.00 P 0.00 0.00 0.00 7.22 +0.53 46 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 8.18 +0.53 45 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 9.17 +0.55 47 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 10.16 +0.57 0 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 11.16 +0.53 0 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 12.16 +0.51 0 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 13.16 +0.58 0 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 14.16 +0.61 0 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 15.16 +0.66 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 16.16 +0.63 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 17.16 +0.63 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.16 +0.64 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.16 +0.64 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.66 +0.66 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.16 +0.66 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.66 +0.66 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.16 +0.66 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.66 +0.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.16 +0.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.66 +0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.16 +0.66 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.66 +0.66 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.16 +0.66 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.66 +0.66 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.16 +0.66 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.66 +0.66 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.16 +0.66 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.66 +0.66 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.16 +0.66 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.66 +0.66 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.16 +0.66 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.66 +0.66 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.16 +0.66 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
27NOV26 23.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
27NOV26 24.00 P 0.00 0.00 0.00 0.13 - 42 0 0 -
27NOV26 25.00 P 0.46 0.46 0.46 0.23 - 42 50 50 -
27NOV26 26.00 P 0.52 0.52 0.52 0.37 +0.05 42 1 2 +1
27NOV26 27.00 P 0.00 0.00 0.00 0.57 +0.08 42 0 85 0
27NOV26 28.00 P 0.98 0.98 0.98 0.84 +0.11 42 2 48 +2
27NOV26 29.00 P 1.66 1.66 1.66 1.20 +0.16 42 15 80 0
27NOV26 30.00 P 1.38 1.94 1.38 1.63 +0.21 43 54 95 -23
27NOV26 31.00 P 2.33 2.43 2.33 2.14 +0.25 43 37 99 -37
27NOV26 32.00 P 2.66 2.66 2.66 2.66 +0.23 42 15 103 +15
27NOV26 33.00 P 3.90 3.90 3.90 3.39 +0.35 44 1 47 0
27NOV26 34.00 P 0.00 0.00 0.00 4.03 +0.42 42 0 36 0
27NOV26 35.00 P 0.00 0.00 0.00 4.77 +0.44 41 0 78 0
27NOV26 36.00 P 0.00 0.00 0.00 5.70 +0.59 45 0 180 0
27NOV26 37.00 P 7.33 7.33 7.33 6.61 +0.49 47 1 48 0
27NOV26 38.00 P 0.00 0.00 0.00 7.38 +0.37 43 0 120 0
27NOV26 39.00 P 0.00 0.00 0.00 8.39 +0.46 47 0 201 0
27NOV26 40.00 P 0.00 0.00 0.00 9.22 +0.34 41 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 10.16 +0.30 0 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 11.17 +0.41 42 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 12.16 +0.47 0 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 13.16 +0.40 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.16 +0.41 0 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 15.16 +0.42 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.17 +0.45 54 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 17.16 +0.57 0 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 18.16 +0.49 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.16 +0.49 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.66 +0.50 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.16 +0.57 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.66 +0.55 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.16 +0.65 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.66 +0.58 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.19 +0.69 93 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.66 +0.66 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.16 +0.66 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.66 +0.61 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.16 +0.59 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.66 +0.64 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.16 +0.60 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.66 +0.63 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.16 +0.66 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.66 +0.66 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.16 +0.66 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.66 +0.66 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.16 +0.66 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.66 +0.66 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.16 +0.66 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 - 42 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.20 - 42 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 0.31 - 42 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.47 - 42 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.68 +0.15 42 0 40 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.19 42 0 75 0
30DEC26 28.00 P 1.14 1.14 1.14 1.28 +0.24 43 1 17 0
30DEC26 29.00 P 0.00 0.00 0.00 1.68 +0.30 43 0 75 0
30DEC26 30.00 P 0.00 0.00 0.00 2.13 +0.33 43 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 2.65 +0.37 43 0 201 0
30DEC26 32.00 P 0.00 0.00 0.00 3.24 +0.42 43 0 108 0
30DEC26 33.00 P 0.00 0.00 0.00 3.89 +0.47 44 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 4.59 +0.50 44 0 89 0
30DEC26 35.00 P 5.51 5.51 5.51 5.03 +0.22 39 5 237 0
30DEC26 36.00 P 0.00 0.00 0.00 6.03 +0.45 43 0 204 0
30DEC26 37.00 P 0.00 0.00 0.00 6.86 +0.48 44 0 156 0
30DEC26 38.00 P 0.00 0.00 0.00 7.72 +0.48 44 0 371 0
30DEC26 39.00 P 0.00 0.00 0.00 8.61 +0.49 45 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 9.55 +0.51 47 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 10.49 +0.51 48 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 11.53 +0.59 52 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.38 +0.46 50 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 13.44 +0.65 54 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 14.43 +0.57 56 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 15.39 +0.63 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.34 +0.52 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.33 +0.68 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.24 +0.48 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.30 +0.63 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.74 +0.58 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.16 +0.51 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.66 +0.55 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.18 +0.57 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.66 +0.58 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.19 +0.67 78 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.66 +0.66 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.16 +0.66 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.66 +0.61 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.16 +0.59 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.66 +0.64 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.16 +0.60 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.66 +0.63 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.16 +0.66 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.66 +0.66 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.16 +0.66 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.66 +0.66 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.16 +0.66 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.66 +0.66 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.16 +0.66 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.18 - 40 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.29 - 41 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 0.43 - 40 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.62 - 41 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.86 - 41 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 1.14 - 41 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 1.49 - 41 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 1.90 - 41 0 0 -
28JAN27 30.00 P 2.91 2.91 2.91 2.37 - 41 15 15 -
28JAN27 31.00 P 0.00 0.00 0.00 2.89 - 41 0 0 -
28JAN27 32.00 P 4.06 4.06 4.06 3.48 - 42 6 6 -
28JAN27 33.00 P 0.00 0.00 0.00 4.12 - 42 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 4.80 - 42 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 5.54 - 43 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 6.32 - 43 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 7.13 - 44 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 7.99 - 45 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 8.86 - 45 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 9.72 - 45 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.30 - 37 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.44 - 37 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.63 - 38 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.85 - 38 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.12 +0.06 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 +0.09 38 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.82 +0.11 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.24 +0.12 38 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 2.73 +0.17 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.25 +0.18 39 0 55 0
30MAR27 32.00 P 0.00 0.00 0.00 3.84 +0.22 39 0 87 0
30MAR27 33.00 P 0.00 0.00 0.00 4.46 +0.25 39 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 5.13 +0.27 39 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 5.85 +0.32 40 0 41 0
30MAR27 36.00 P 0.00 0.00 0.00 6.60 +0.34 40 0 73 0
30MAR27 37.00 P 0.00 0.00 0.00 7.40 +0.39 40 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 8.21 +0.40 41 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 9.07 +0.44 42 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 9.95 +0.46 42 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 10.86 +0.50 43 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 11.78 +0.52 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.69 +0.52 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.44 +0.65 42 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 14.43 +0.57 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.39 +0.63 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 16.34 +0.52 44 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 17.33 +0.60 46 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 18.24 +0.48 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.30 +0.63 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.74 +0.58 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.16 +0.51 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.66 +0.55 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.18 +0.57 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.66 +0.58 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.19 +0.67 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.66 +0.66 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.16 +0.66 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.66 +0.61 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.16 +0.59 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.66 +0.64 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.16 +0.60 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.66 +0.63 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.16 +0.66 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.66 +0.66 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.16 +0.66 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.66 +0.66 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.16 +0.66 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.66 +0.66 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.16 +0.66 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.60 - 38 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 0.82 - 38 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 1.06 - 38 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 1.34 - 38 0 0 -
29JUN27 26.00 P 2.24 2.24 2.24 1.67 +0.12 38 15 15 +15
29JUN27 27.00 P 2.63 2.63 2.63 2.03 +0.13 39 15 30 +15
29JUN27 28.00 P 2.95 2.95 2.95 2.45 +0.16 39 15 45 +15
29JUN27 29.00 P 3.46 3.46 3.46 2.90 +0.18 39 15 91 +15
29JUN27 30.00 P 3.99 3.99 3.99 3.41 +0.21 39 15 75 +15
29JUN27 31.00 P 4.55 4.55 4.55 3.94 +0.23 39 15 30 +15
29JUN27 32.00 P 0.00 0.00 0.00 4.53 +0.26 39 0 45 0
29JUN27 33.00 P 5.85 5.85 5.85 5.14 +0.28 39 15 45 +15
29JUN27 34.00 P 0.00 0.00 0.00 5.81 +0.32 39 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.49 +0.33 40 0 60 0
29JUN27 36.00 P 0.00 0.00 0.00 7.23 +0.38 40 0 120 0
29JUN27 37.00 P 0.00 0.00 0.00 7.98 +0.39 40 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 8.76 +0.41 41 0 180 0
29JUN27 39.00 P 0.00 0.00 0.00 9.30 +0.43 38 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 10.10 +0.44 38 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 10.94 +0.16 38 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 11.79 +0.48 38 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 12.69 +0.52 38 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 13.56 +0.53 38 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 14.46 +0.54 38 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 15.39 +0.56 38 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 16.34 +0.52 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.33 +0.60 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.24 +0.48 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.30 +0.63 41 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.74 +0.58 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 24.16 +0.51 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.66 +0.55 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.18 +0.57 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.66 +0.58 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.19 +0.67 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.66 +0.66 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.16 +0.66 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.66 +0.61 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.16 +0.59 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.66 +0.64 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.16 +0.60 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.66 +0.63 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.16 +0.66 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.66 +0.66 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.16 +0.66 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.66 +0.66 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.16 +0.66 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.66 +0.66 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 69.16 +0.66 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.90 - 38 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 1.13 - 38 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 1.41 - 38 0 0 -
29SEP27 25.00 P 2.37 2.37 2.37 1.72 - 38 15 15 -
29SEP27 26.00 P 2.76 2.76 2.76 2.13 +0.18 39 15 30 +15
29SEP27 27.00 P 0.00 0.00 0.00 2.53 +0.22 39 0 15 0
29SEP27 28.00 P 3.65 3.65 3.65 2.96 +0.22 39 15 45 +15
29SEP27 29.00 P 4.15 4.15 4.15 3.34 +0.16 38 15 45 +15
29SEP27 30.00 P 4.45 4.45 4.45 3.95 +0.27 39 2 17 +2
29SEP27 31.00 P 5.12 5.12 5.12 4.49 +0.29 39 15 30 +15
29SEP27 32.00 P 5.73 5.73 5.73 5.09 +0.33 39 15 30 +15
29SEP27 33.00 P 6.36 6.36 6.36 5.53 +0.17 38 15 45 +15
29SEP27 34.00 P 0.00 0.00 0.00 6.35 +0.38 40 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 6.83 +0.19 38 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 7.50 +0.39 38 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 8.23 +0.43 38 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 8.96 +0.43 38 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 9.72 +0.45 38 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 10.52 +0.49 38 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.32 +0.49 38 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 12.13 +0.49 38 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 12.99 +0.53 38 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 13.85 +0.54 38 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 14.72 +0.54 38 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 15.61 +0.56 38 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 16.52 +0.57 38 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 17.44 +0.58 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.36 +0.59 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.31 +0.61 38 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 21.74 +0.58 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.16 +0.51 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.66 +0.55 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.18 +0.57 44 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.66 +0.58 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.19 +0.67 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.66 +0.66 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 39.16 +0.66 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.66 +0.61 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.16 +0.59 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.66 +0.64 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.16 +0.60 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.66 +0.63 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.16 +0.66 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.66 +0.66 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 59.16 +0.66 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 61.66 +0.66 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 64.16 +0.66 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 66.66 +0.66 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 69.16 +0.66 0 0 0 0
TOTAL PUT 1,032 13,073 +226
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$ 34.840
29OCT26 25.00 C 0.00 0.00 0.00 9.98 +0.35 66 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.99 +0.35 60 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.99 +0.34 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.02 +0.35 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.91 +0.25 21 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.93 +0.24 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.97 +0.22 26 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 3.05 +0.17 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.23 +0.07 25 0 30 0
29OCT26 34.00 C 1.46 1.47 1.46 1.53 +0.08 25 20 160 +10
29OCT26 35.00 C 0.93 0.97 0.93 1.01 +0.06 26 134 195 +84
29OCT26 36.00 C 0.60 0.69 0.56 0.60 +0.02 26 187 269 +180
29OCT26 37.00 C 0.32 0.33 0.31 0.33 0.00 26 24 223 +8
29OCT26 38.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 154 0
29OCT26 39.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 282 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 218 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 0.00 27 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.08 +0.33 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.11 +0.33 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.13 +0.32 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.15 +0.28 39 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.20 +0.36 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.13 +0.18 28 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.27 +0.15 28 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.46 +0.11 28 0 30 0
27NOV26 33.00 C 2.73 2.95 2.73 2.83 +0.08 30 38 45 0
27NOV26 34.00 C 2.11 2.13 2.09 2.18 +0.04 29 64 124 +64
27NOV26 35.00 C 1.58 1.60 1.57 1.64 +0.04 29 95 114 +65
27NOV26 36.00 C 1.15 1.23 1.15 1.20 0.00 29 95 235 +85
27NOV26 37.00 C 0.00 0.00 0.00 0.86 -0.01 29 0 211 0
27NOV26 38.00 C 0.00 0.00 0.00 0.59 -0.01 29 0 176 0
27NOV26 39.00 C 0.42 0.42 0.42 0.40 -0.01 28 45 121 +45
27NOV26 40.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 126 0
27NOV26 41.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.19 +0.29 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.23 +0.28 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.29 +0.28 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.38 +0.30 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.46 +0.28 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.47 +0.19 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.68 +0.17 31 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.95 +0.15 31 0 15 0
30DEC26 33.00 C 3.39 3.39 3.39 3.39 +0.15 32 1 47 +1
30DEC26 34.00 C 0.00 0.00 0.00 2.79 +0.13 32 0 116 0
30DEC26 35.00 C 2.22 2.24 2.22 2.26 +0.11 31 33 164 +27
30DEC26 36.00 C 0.00 0.00 0.00 1.81 +0.10 31 0 207 0
30DEC26 37.00 C 1.38 1.38 1.38 1.43 +0.09 31 15 93 +15
30DEC26 38.00 C 1.01 1.01 1.01 1.09 +0.04 31 20 132 -1
30DEC26 39.00 C 0.00 0.00 0.00 0.84 +0.04 31 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 +0.02 31 0 146 0
30DEC26 41.00 C 0.45 0.48 0.45 0.47 0.00 30 90 201 -15
30DEC26 42.00 C 0.00 0.00 0.00 0.35 +0.01 30 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 0.00 31 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.20 0.00 31 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 0.00 31 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 0.00 31 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 31 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 0.00 31 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.46 - 42 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 8.47 - 38 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 7.61 - 37 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 6.70 - 35 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 5.76 - 31 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 5.02 - 32 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 4.33 - 32 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 3.70 - 32 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 3.14 - 32 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 2.63 - 31 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 2.19 - 31 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 1.81 - 31 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 1.48 - 31 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 1.21 - 32 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 0.97 - 31 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 0.76 - 31 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 0.60 - 31 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 0.48 - 31 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 0.37 - 31 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 10.65 +0.28 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.77 +0.29 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.90 +0.27 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.07 +0.28 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.27 +0.25 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.53 +0.26 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.65 +0.15 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.01 +0.13 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.55 +0.13 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.00 +0.12 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.49 +0.11 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.03 +0.10 33 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.62 +0.09 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.24 +0.06 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.89 +0.03 32 0 13 0
30MAR27 40.00 C 1.57 1.57 1.57 1.63 +0.07 33 4 110 +4
30MAR27 41.00 C 0.00 0.00 0.00 1.36 +0.03 32 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.18 +0.05 33 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 1.03 +0.07 33 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.82 0.00 32 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.69 +0.01 32 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.58 +0.01 32 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.48 0.00 32 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.40 0.00 32 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.36 0.00 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.30 0.00 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 0.00 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 0.00 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 0.00 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 10.96 +0.18 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.07 +0.14 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.23 +0.12 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.42 +0.09 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.65 +0.06 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.93 +0.05 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.26 +0.02 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.62 -0.01 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.04 -0.02 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.37 -0.05 32 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.89 -0.06 32 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.45 -0.08 32 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.06 -0.04 32 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.78 +0.01 33 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.45 0.00 33 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.15 -0.11 33 0 167 0
29JUN27 41.00 C 0.00 0.00 0.00 1.89 -0.11 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.64 -0.07 33 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 1.45 -0.07 33 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.25 -0.10 33 0 22 0
29JUN27 45.00 C 1.20 1.20 1.20 1.10 -0.10 33 2 32 +2
29JUN27 46.00 C 0.00 0.00 0.00 0.95 -0.11 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.82 -0.10 33 0 20 0
29JUN27 48.00 C 0.85 0.85 0.85 0.72 -0.09 33 8 23 +8
29JUN27 49.00 C 0.00 0.00 0.00 0.62 -0.09 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.53 -0.09 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.37 -0.07 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 11.21 +0.27 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.48 +0.33 41 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.70 +0.30 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.97 +0.31 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.22 +0.24 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.61 +0.26 38 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.93 +0.20 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.39 +0.22 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.86 +0.22 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.35 +0.18 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.88 +0.17 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.44 +0.17 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.04 +0.17 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.68 +0.16 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.35 +0.14 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.05 +0.11 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.78 +0.10 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.51 +0.07 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.28 +0.04 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.08 +0.05 36 0 0 0
29SEP27 45.00 C 1.61 1.61 1.61 1.87 +0.03 36 4 10 +4
29SEP27 46.00 C 0.00 0.00 0.00 1.72 +0.03 36 0 15 0
TOTAL CALL 879 10,189 +586
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 67 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 52 0
29OCT26 32.00 P 0.00 0.00 0.00 0.14 -0.09 26 0 243 0
29OCT26 33.00 P 0.44 0.44 0.34 0.32 -0.13 26 16 177 -11
29OCT26 34.00 P 0.68 0.70 0.66 0.63 -0.16 26 28 163 0
29OCT26 35.00 P 1.20 1.20 1.20 1.04 -0.24 25 14 313 +14
29OCT26 36.00 P 1.90 1.90 1.66 1.62 -0.30 24 75 136 -30
29OCT26 37.00 P 0.00 0.00 0.00 2.41 -0.27 25 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 3.26 -0.27 25 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.19 -0.27 26 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.16 -0.26 0 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.16 -0.28 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 7.16 -0.28 0 0 193 0
29OCT26 43.00 P 0.00 0.00 0.00 8.16 -0.28 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.16 -0.28 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.16 -0.28 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.16 -0.28 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.16 -0.28 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.16 -0.28 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.16 -0.28 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.16 -0.28 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.66 -0.28 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.16 -0.28 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.66 -0.28 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.16 -0.27 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.16 -0.07 29 0 54 0
27NOV26 31.00 P 0.38 0.38 0.37 0.29 -0.11 29 45 140 +45
27NOV26 32.00 P 0.54 0.54 0.54 0.49 -0.15 29 15 85 +15
27NOV26 33.00 P 0.00 0.00 0.00 0.78 -0.18 29 0 90 0
27NOV26 34.00 P 0.00 0.00 0.00 1.15 -0.21 29 0 114 0
27NOV26 35.00 P 1.75 1.75 1.75 1.59 -0.25 28 14 118 +14
27NOV26 36.00 P 2.39 2.39 2.17 2.13 -0.29 27 80 152 +72
27NOV26 37.00 P 0.00 0.00 0.00 2.84 -0.29 28 0 86 0
27NOV26 38.00 P 0.00 0.00 0.00 3.59 -0.30 28 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.41 -0.30 28 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.29 -0.29 28 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.16 -0.33 0 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.18 -0.28 29 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.16 -0.28 0 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.16 -0.28 0 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.16 -0.28 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.16 -0.28 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.16 -0.28 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.16 -0.28 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.16 -0.28 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.16 -0.28 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.66 -0.28 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.16 -0.28 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.66 -0.28 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.16 -0.27 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.42 -0.07 31 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 -0.09 31 0 39 0
30DEC26 32.00 P 0.88 0.88 0.88 0.88 -0.14 31 22 68 -22
30DEC26 33.00 P 0.00 0.00 0.00 1.20 -0.17 30 0 71 0
30DEC26 34.00 P 0.00 0.00 0.00 1.58 -0.20 30 0 73 0
30DEC26 35.00 P 2.03 2.07 2.03 2.05 -0.21 30 59 235 -59
30DEC26 36.00 P 2.65 2.65 2.65 2.59 -0.24 29 4 145 +4
30DEC26 37.00 P 0.00 0.00 0.00 3.39 -0.13 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.01 -0.22 30 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.77 -0.23 30 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.58 -0.24 30 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.35 -0.35 28 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.25 -0.32 28 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.17 -0.34 26 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.20 -0.24 30 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.17 -0.27 30 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.16 -0.28 0 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 12.16 -0.28 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.16 -0.28 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.16 -0.28 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.16 -0.28 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.66 -0.28 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.16 -0.28 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.66 -0.28 0 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 25.16 -0.27 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.66 -0.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.16 -0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.66 -0.26 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.16 -0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.66 -0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.16 -0.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.66 -0.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.16 -0.26 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.66 -0.26 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.16 -0.26 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.66 -0.26 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.16 -0.26 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.66 -0.26 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.12 - 32 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 0.19 - 32 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 0.30 - 32 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.45 - 32 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 0.65 - 32 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.90 - 32 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 1.19 - 32 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 1.55 - 31 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 1.99 - 32 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 2.48 - 32 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 3.03 - 31 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 3.66 - 32 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 4.33 - 31 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 5.05 - 31 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 5.83 - 31 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 6.52 - 29 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 7.39 - 29 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 8.26 - 28 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 9.30 - 31 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 60 0
30MAR27 26.00 P 0.00 0.00 0.00 0.31 -0.04 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 -0.05 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.62 -0.07 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.83 -0.09 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.08 -0.10 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.37 -0.14 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.67 -0.19 32 0 25 0
30MAR27 33.00 P 0.00 0.00 0.00 2.05 -0.21 32 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.50 -0.19 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.98 -0.20 32 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 3.53 -0.20 31 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.37 -0.07 34 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.89 -0.08 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.46 -0.27 31 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.19 -0.28 31 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.93 -0.32 31 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.74 -0.32 31 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.57 -0.31 30 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.43 -0.32 30 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 10.31 -0.32 29 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.22 -0.32 29 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.17 -0.31 28 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.24 -0.20 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.20 -0.24 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.17 -0.27 32 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 17.66 -0.28 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.16 -0.28 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.66 -0.28 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.16 -0.27 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.66 -0.26 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.16 -0.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.66 -0.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.16 -0.26 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.66 -0.26 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.16 -0.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.66 -0.26 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.16 -0.26 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.66 -0.26 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.16 -0.26 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.56 -0.15 33 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 0.76 -0.10 33 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.99 -0.15 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.25 -0.15 33 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.57 -0.14 33 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.90 -0.16 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.26 -0.20 32 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.66 -0.24 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.10 -0.27 32 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.58 -0.32 31 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.12 -0.32 31 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 4.70 -0.34 31 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.32 -0.34 31 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 5.97 -0.35 31 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.64 -0.36 30 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.35 -0.35 30 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.09 -0.36 30 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.83 -0.36 29 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.62 -0.36 29 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.42 -0.35 28 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.26 -0.32 28 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.10 -0.31 27 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.96 -0.31 27 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.83 -0.31 26 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.71 -0.32 24 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.59 -0.31 20 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.87 -0.30 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.18 -0.30 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.05 -0.29 32 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.45 -0.29 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.86 -0.29 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.29 -0.28 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.73 -0.26 33 0 15 0
29SEP27 25.00 P 1.28 1.28 1.28 1.15 -0.08 37 10 13 +10
29SEP27 26.00 P 0.00 0.00 0.00 1.43 -0.07 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.73 -0.09 37 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.08 -0.09 37 0 31 0
29SEP27 29.00 P 2.48 2.48 2.48 2.44 -0.12 37 12 12 +12
29SEP27 30.00 P 2.85 2.85 2.85 2.85 -0.14 37 10 23 +10
29SEP27 31.00 P 0.00 0.00 0.00 3.30 -0.14 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.73 -0.18 37 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 4.25 -0.18 37 0 9 0
29SEP27 34.00 P 0.00 0.00 0.00 4.77 -0.20 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.34 -0.19 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 5.89 -0.24 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.51 -0.29 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.16 -0.30 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.90 -0.21 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.61 -0.21 37 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 9.27 -0.28 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.08 -0.23 37 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 10.79 -0.29 36 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 11.63 -0.29 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.43 -0.30 37 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 13.25 -0.30 37 0 4 0
TOTAL PUT 404 8,433 +74
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$ 60.650
02OCT26 45.50 C 0.00 0.00 0.00 15.16 -0.46 132 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 14.66 -0.48 127 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 14.16 -0.53 122 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 13.66 -0.55 117 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 13.16 -0.55 112 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 12.66 -0.66 107 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 12.16 -0.51 102 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 11.66 -0.53 98 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 11.16 -0.69 93 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 10.66 -0.52 88 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 9.66 -0.52 79 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 8.66 -0.67 70 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 7.66 -0.52 62 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 6.66 -0.56 53 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 5.66 -0.53 44 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 4.77 -0.43 75 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 3.77 -0.44 62 0 0 0
02OCT26 58.00 C 1.90 1.90 1.68 2.77 -0.32 48 2 1 +1
02OCT26 59.00 C 1.00 1.70 0.77 1.72 -0.60 29 107 89 +89
02OCT26 60.00 C 0.82 1.11 0.36 0.98 -0.55 33 231 52 +45
02OCT26 61.00 C 0.78 0.88 0.16 0.47 -0.45 34 108 62 +26
02OCT26 62.00 C 0.60 0.60 0.08 0.19 -0.30 36 83 113 +17
02OCT26 63.00 C 0.26 0.26 0.06 0.06 -0.17 36 44 47 +23
02OCT26 64.00 C 0.05 0.05 0.04 0.02 -0.08 38 24 43 +4
02OCT26 65.00 C 0.05 0.05 0.01 0.01 -0.03 42 6 181 -2
02OCT26 66.00 C 0.02 0.02 0.02 0.01 -0.01 50 1 44 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
02OCT26 69.00 C 0.01 0.01 0.01 0.01 0.00 73 2 24 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 116 0
02OCT26 71.00 C 0.01 0.01 0.01 0.01 0.00 86 2 50 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 93 0 57 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 9 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 136 0 4 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 15.18 -0.44 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 14.68 -0.46 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 14.18 -0.51 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 13.68 -0.53 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 13.19 -0.52 57 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 12.69 -0.63 54 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 12.19 -0.48 51 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 11.69 -0.50 49 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 11.19 -0.66 46 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 10.69 -0.49 43 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 9.69 -0.49 38 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 8.69 -0.64 33 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 7.71 -0.47 40 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 6.73 -0.49 39 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 5.77 -0.42 38 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 4.85 -0.40 39 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 3.92 -0.39 36 0 0 0
09OCT26 58.00 C 2.44 2.84 2.16 3.23 -0.24 40 6 2 0
09OCT26 59.00 C 1.61 1.78 1.55 2.38 -0.49 36 16 14 +13
09OCT26 60.00 C 2.00 2.05 1.12 1.79 -0.43 37 151 101 +90
09OCT26 61.00 C 1.68 1.68 0.82 1.30 -0.36 38 135 103 +26
09OCT26 62.00 C 0.96 0.96 0.55 0.92 -0.28 38 65 63 +51
09OCT26 63.00 C 1.00 1.00 0.41 0.65 -0.19 39 45 49 +8
09OCT26 64.00 C 0.53 0.59 0.30 0.42 -0.15 39 34 56 +15
09OCT26 65.00 C 0.40 0.45 0.22 0.26 -0.11 39 38 71 +21
09OCT26 66.00 C 0.32 0.32 0.16 0.16 -0.07 39 99 86 +63
09OCT26 67.00 C 0.15 0.20 0.13 0.09 -0.05 39 3 18 +1
09OCT26 68.00 C 0.16 0.18 0.10 0.05 -0.04 39 12 31 +9
09OCT26 69.00 C 0.14 0.14 0.14 0.03 -0.02 39 1 7 +1
09OCT26 70.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 42 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 18 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 36.71 -0.40 104 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 35.71 -0.39 80 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 34.71 -0.44 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 33.71 -0.43 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 32.72 -0.39 89 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 31.72 -0.40 74 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 30.72 -0.44 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 29.72 -0.40 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 28.73 -0.45 75 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 27.73 -0.45 65 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 26.73 -0.33 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 25.73 -0.41 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 24.74 -0.44 62 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 23.74 -0.40 54 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 22.74 -0.47 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 21.74 -0.41 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 20.75 -0.49 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 19.75 -0.38 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 18.75 -0.40 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.75 -0.49 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.76 -0.39 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.76 -0.51 35 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 14.77 -0.49 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.78 -0.43 38 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 12.80 -0.52 39 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.75 -0.48 0 0 0 0
29OCT26 50.00 C 10.30 10.30 10.30 10.87 -0.62 39 2 60 +2
29OCT26 52.50 C 9.30 9.30 9.30 8.56 -0.37 39 4 0 -4
29OCT26 55.00 C 5.55 5.59 5.28 6.41 -0.29 39 8 171 +3
29OCT26 57.50 C 4.68 4.68 3.68 4.46 -0.37 37 70 141 +49
29OCT26 60.00 C 3.08 3.08 2.43 3.05 -0.39 38 36 311 +7
29OCT26 62.50 C 2.36 2.40 1.64 2.04 -0.19 40 59 401 -9
29OCT26 65.00 C 1.70 1.70 1.04 1.22 -0.14 40 202 813 +149
29OCT26 67.50 C 1.06 1.13 0.74 0.69 -0.09 40 157 488 +74
29OCT26 70.00 C 0.72 0.75 0.50 0.37 -0.06 39 178 1,255 +102
29OCT26 72.50 C 0.54 0.54 0.38 0.19 -0.03 40 27 510 +8
29OCT26 75.00 C 0.37 0.39 0.27 0.09 -0.02 39 70 472 -11
29OCT26 77.50 C 0.18 0.18 0.18 0.05 0.00 40 20 256 -9
29OCT26 80.00 C 0.18 0.19 0.15 0.02 -0.01 40 64 378 +15
29OCT26 82.50 C 0.13 0.13 0.13 0.01 0.00 40 1 248 +1
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
29OCT26 87.50 C 0.10 0.10 0.10 0.01 0.00 47 4 159 0
29OCT26 90.00 C 0.07 0.07 0.07 0.01 0.00 50 3 281 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 172 0
29OCT26 95.00 C 0.04 0.04 0.03 0.01 0.00 57 14 193 0
29OCT26 97.50 C 0.02 0.02 0.02 0.01 0.00 59 80 381 +48
29OCT26 100.00 C 0.02 0.02 0.02 0.01 0.00 62 20 283 +20
29OCT26 102.50 C 0.02 0.02 0.02 0.01 0.00 65 4 173 -4
29OCT26 105.00 C 0.02 0.02 0.02 0.01 0.00 68 4 204 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 338 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 128 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 104 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 36.76 -0.54 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 35.77 -0.51 61 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 34.77 -0.52 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 33.78 -0.50 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 32.78 -0.55 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 31.79 -0.40 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 30.79 -0.37 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 29.80 -0.55 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 28.80 -0.38 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 27.81 -0.48 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 26.81 -0.54 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 25.82 -0.40 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 24.82 -0.61 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 23.83 -0.31 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 22.84 -0.37 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 21.85 -0.56 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 20.86 -0.57 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 19.87 -0.57 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 18.89 -0.32 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 17.92 -0.32 42 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.95 -0.53 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.99 -0.55 42 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.05 -0.59 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.78 -0.91 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.21 -0.56 42 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 11.96 -0.77 29 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.10 -0.84 33 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 9.20 -0.38 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 7.34 -0.69 39 0 2 0
27NOV26 57.50 C 5.20 5.20 5.20 5.81 -0.49 41 1 1 +1
27NOV26 60.00 C 4.38 4.56 3.80 4.56 -0.41 42 18 29 +4
27NOV26 62.50 C 3.10 3.10 3.05 3.52 -0.39 43 7 82 0
27NOV26 65.00 C 0.00 0.00 0.00 2.58 -0.41 43 11 100 +1
27NOV26 67.50 C 2.23 2.23 2.10 1.86 -0.35 43 6 325 +6
27NOV26 70.00 C 1.88 1.88 1.50 1.32 -0.29 43 33 327 +12
27NOV26 72.50 C 1.53 1.53 1.17 0.91 -0.25 42 26 64 +13
27NOV26 75.00 C 1.24 1.24 0.98 0.62 -0.20 42 58 101 +8
27NOV26 77.50 C 1.00 1.00 1.00 0.42 -0.15 42 1 111 +1
27NOV26 80.00 C 0.70 0.70 0.66 0.28 -0.11 42 2 246 0
27NOV26 82.50 C 0.00 0.00 0.00 0.18 -0.09 42 0 159 0
27NOV26 85.00 C 0.51 0.52 0.48 0.12 -0.06 42 50 339 -34
27NOV26 87.50 C 0.41 0.45 0.41 0.08 -0.04 43 2 75 +2
27NOV26 90.00 C 0.42 0.42 0.31 0.05 -0.03 43 21 60 -17
27NOV26 92.50 C 0.29 0.29 0.29 0.03 -0.03 42 1 80 -1
27NOV26 95.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 58 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 105 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 145 0
27NOV26 110.00 C 0.11 0.11 0.11 0.01 0.00 51 2 15 0
27NOV26 112.50 C 0.10 0.10 0.10 0.01 0.00 53 1 28 +1
27NOV26 115.00 C 0.09 0.09 0.09 0.01 0.00 55 1 24 -1
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
27NOV26 132.50 C 0.05 0.05 0.05 0.01 0.00 65 6 82 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
27NOV26 140.00 C 0.03 0.03 0.03 0.01 0.00 69 6 19 +2
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
27NOV26 147.50 C 0.03 0.03 0.03 0.01 0.00 73 6 66 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 190 0
30DEC26 24.00 C 0.00 0.00 0.00 36.83 -0.47 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 35.77 -0.51 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 34.85 -0.50 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 33.78 -0.50 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 32.86 -0.47 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 31.87 -0.55 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 30.79 -0.53 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 29.80 -0.55 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 28.80 -0.48 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 27.90 -0.39 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 26.91 -0.52 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.82 -0.41 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.82 -0.61 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.86 -0.66 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.84 -0.57 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.85 -0.56 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.90 -0.69 0 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 19.87 -0.57 0 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 18.89 -0.47 0 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 17.92 -0.38 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.95 -0.57 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.99 -0.57 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 15.05 -0.74 27 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.14 -0.61 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.31 -0.57 33 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 12.50 -0.45 35 0 141 0
30DEC26 50.00 C 0.00 0.00 0.00 11.71 -0.47 36 0 97 0
30DEC26 52.50 C 0.00 0.00 0.00 10.03 -0.31 40 0 164 0
30DEC26 55.00 C 7.51 7.51 7.51 8.20 -0.74 39 2 57 +2
30DEC26 57.50 C 6.13 6.13 6.13 6.75 -0.44 40 1 78 0
30DEC26 60.00 C 5.56 5.56 5.56 5.61 -0.44 42 15 87 -10
30DEC26 62.50 C 4.90 4.90 4.42 4.60 -0.40 43 119 273 +48
30DEC26 65.00 C 3.64 3.75 3.64 3.65 -0.41 43 3 880 +3
30DEC26 67.50 C 0.00 0.00 0.00 2.85 -0.37 42 0 92 0
30DEC26 70.00 C 2.60 2.60 2.60 2.20 -0.34 42 3 1,001 0
30DEC26 72.50 C 2.30 2.30 2.30 1.68 -0.30 42 5 2,822 +5
30DEC26 75.00 C 2.02 2.02 2.02 1.28 -0.25 42 21 267 -1
30DEC26 77.50 C 1.59 1.59 1.59 0.96 -0.21 42 16 331 +1
30DEC26 80.00 C 1.38 1.38 1.15 0.71 -0.18 42 33 1,000 +30
30DEC26 82.50 C 1.20 1.20 1.00 0.53 -0.15 42 32 254 +31
30DEC26 85.00 C 0.88 0.90 0.88 0.39 -0.12 42 2 1,352 +2
30DEC26 87.50 C 0.96 0.96 0.96 0.28 -0.10 42 8 260 +8
30DEC26 90.00 C 0.00 0.00 0.00 0.21 -0.07 42 0 258 0
30DEC26 92.50 C 0.60 0.60 0.60 0.15 -0.06 42 1 178 -1
30DEC26 95.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 204 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 263 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 349 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 125 0
30DEC26 105.00 C 0.34 0.34 0.34 0.03 -0.02 42 10 148 0
30DEC26 107.50 C 0.30 0.30 0.30 0.02 -0.02 42 10 93 -10
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC26 120.00 C 0.19 0.21 0.18 0.01 0.00 46 6 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 111 0
28JAN27 24.00 C 0.00 0.00 0.00 36.83 - 0 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 35.90 - 50 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 34.91 - 48 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 33.78 - 0 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 32.93 - 44 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 31.94 - 43 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 30.95 - 41 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 29.80 - 0 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 28.80 - 0 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 27.90 - 0 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 26.91 - 0 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 25.83 - 0 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 24.82 - 0 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 23.89 - 0 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 22.92 - 0 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 21.99 - 0 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 20.95 - 0 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 19.92 - 0 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 19.04 - 0 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 18.06 - 0 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 17.16 - 29 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 16.25 - 31 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 15.68 - 39 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 14.60 - 35 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 13.82 - 36 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 13.05 - 37 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 12.31 - 38 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 10.57 - 39 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 9.27 - 42 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 7.58 - 41 0 0 -
28JAN27 60.00 C 5.66 6.31 5.66 6.36 - 41 2 0 -
28JAN27 62.50 C 0.00 0.00 0.00 5.39 - 42 0 0 -
28JAN27 65.00 C 4.00 4.00 4.00 4.59 - 43 1 1 -
28JAN27 67.50 C 0.00 0.00 0.00 3.75 - 43 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 3.04 - 43 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 2.45 - 43 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 1.96 - 43 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 1.57 - 43 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 1.24 - 43 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 0.98 - 43 0 0 -
28JAN27 85.00 C 1.55 1.56 1.55 0.77 - 43 2 2 -
28JAN27 87.50 C 0.00 0.00 0.00 0.61 - 43 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 0.47 - 43 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 0.37 - 43 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 0.29 - 43 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 0.22 - 43 0 0 -
28JAN27 100.00 C 0.70 0.70 0.70 0.17 - 43 1 1 -
28JAN27 102.50 C 0.00 0.00 0.00 0.13 - 43 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 0.10 - 43 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 0.08 - 43 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 0.06 - 43 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 0.05 - 43 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 37.11 -0.64 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 36.13 -0.64 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 34.91 -0.83 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 34.23 -0.57 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 33.08 -0.77 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 31.94 -0.94 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 31.30 -0.62 55 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 30.27 -0.69 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 29.29 -0.62 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 28.33 -0.63 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 27.40 -0.65 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.11 -1.00 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.55 -0.51 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.60 -0.34 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.66 -0.25 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.65 -0.20 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.61 -0.27 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.59 -0.34 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.81 -0.24 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.73 -0.44 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.08 -0.23 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.23 -0.31 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 16.38 -0.45 38 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 15.65 -0.23 39 0 1 0
30MAR27 48.00 C 14.10 14.10 14.10 14.78 -0.41 38 2 16 +1
30MAR27 49.00 C 0.00 0.00 0.00 14.10 -0.34 39 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 13.55 -0.42 40 0 364 0
30MAR27 52.50 C 0.00 0.00 0.00 11.87 -0.26 41 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 10.62 -0.10 43 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 9.09 -0.55 42 0 643 0
30MAR27 60.00 C 0.00 0.00 0.00 7.96 -0.49 42 0 74 0
30MAR27 62.50 C 7.19 7.23 6.27 6.97 -0.46 43 150 399 +150
30MAR27 65.00 C 6.42 6.42 6.42 6.12 -0.28 44 15 35 +15
30MAR27 67.50 C 0.00 0.00 0.00 5.24 -0.26 43 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 4.47 -0.24 43 2 589 0
30MAR27 72.50 C 0.00 0.00 0.00 3.80 -0.22 43 0 1,049 0
30MAR27 75.00 C 3.50 3.52 3.39 3.22 -0.21 43 14 1,244 +5
30MAR27 77.50 C 3.34 3.34 3.13 2.73 -0.18 43 15 727 +15
30MAR27 80.00 C 2.80 3.03 2.80 2.30 -0.17 43 5 154 0
30MAR27 82.50 C 2.52 2.52 2.51 1.94 -0.14 43 5 104 +1
30MAR27 85.00 C 2.27 2.27 2.27 1.63 -0.13 43 1 373 +1
30MAR27 87.50 C 2.23 2.27 2.23 1.37 -0.11 43 50 177 -14
30MAR27 90.00 C 1.89 1.89 1.89 1.15 -0.10 43 1 184 +1
30MAR27 92.50 C 0.00 0.00 0.00 0.96 -0.09 43 0 116 0
30MAR27 95.00 C 1.74 1.74 1.74 0.80 -0.08 43 20 30 +5
30MAR27 97.50 C 0.00 0.00 0.00 0.67 -0.07 43 0 16 0
30MAR27 100.00 C 0.00 0.00 0.00 0.56 -0.06 43 0 78 0
30MAR27 102.50 C 0.00 0.00 0.00 0.46 -0.06 43 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.39 -0.04 43 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.32 -0.04 43 0 49 0
30MAR27 110.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 88 0
30MAR27 115.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 4 0
30MAR27 120.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30MAR27 150.00 C 0.41 0.41 0.41 0.01 0.00 41 1 125 0
29JUN27 24.00 C 0.00 0.00 0.00 37.43 -0.68 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 36.48 -0.68 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 35.50 -0.71 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 34.59 -0.67 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 33.64 -0.66 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 32.67 -0.69 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 31.73 -0.69 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 30.79 -0.68 50 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 29.86 -0.66 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 28.93 -0.69 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 28.05 -0.48 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 26.82 -0.79 41 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 25.92 -0.74 41 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 24.93 -0.99 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.03 -1.09 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.58 -0.62 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.74 -0.56 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 21.89 -0.41 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.06 -0.11 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.29 -0.51 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.49 -0.52 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.47 -0.37 41 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 17.62 -0.51 40 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 16.77 -0.83 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.10 -0.90 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.73 -0.73 41 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 15.08 -0.72 41 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 13.40 -0.87 41 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 12.05 -0.65 41 0 3 0
29JUN27 57.50 C 0.00 0.00 0.00 10.80 -0.67 41 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 9.93 -0.65 43 0 28 0
29JUN27 62.50 C 0.00 0.00 0.00 8.96 -0.50 44 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 8.04 -0.41 44 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 7.14 -0.39 44 0 38 0
29JUN27 70.00 C 6.86 6.86 6.86 6.33 -0.37 44 30 660 0
29JUN27 72.50 C 0.00 0.00 0.00 5.60 -0.35 44 0 19 0
29JUN27 75.00 C 0.00 0.00 0.00 4.95 -0.34 43 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 4.37 -0.32 43 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.86 -0.30 43 0 133 0
29JUN27 82.50 C 0.00 0.00 0.00 3.40 -0.28 43 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 3.00 -0.26 43 0 142 0
29JUN27 87.50 C 0.00 0.00 0.00 2.64 -0.24 43 0 34 0
29JUN27 90.00 C 3.23 3.23 3.23 2.32 -0.23 43 30 821 0
29JUN27 92.50 C 3.10 3.10 3.10 1.98 -0.27 43 1 32 0
29JUN27 95.00 C 0.00 0.00 0.00 1.74 -0.25 43 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 1.53 -0.18 43 0 21 0
29JUN27 100.00 C 2.60 2.60 2.60 1.35 -0.16 43 3 290 +1
29JUN27 102.50 C 0.00 0.00 0.00 1.18 -0.15 43 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.04 -0.13 43 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.91 -0.13 43 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.80 -0.12 43 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 0.71 -0.10 43 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.62 -0.09 43 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.55 -0.08 43 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.48 -0.08 43 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.42 -0.09 43 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.37 -0.06 43 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.33 -0.05 43 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.30 -0.05 43 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.20 -0.04 43 0 30 0
29JUN27 140.00 C 1.08 1.08 1.08 0.17 -0.04 43 15 15 +14
29JUN27 142.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29JUN27 150.00 C 0.89 0.89 0.89 0.11 -0.02 43 15 22 +15
29SEP27 24.00 C 0.00 0.00 0.00 37.90 -0.63 60 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 36.99 -0.61 59 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 36.05 -0.61 58 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 35.10 -0.63 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 34.19 -0.62 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 33.29 -0.60 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 32.38 -0.59 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 31.37 -0.70 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 30.40 -0.83 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 29.49 -0.78 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 28.61 -0.78 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 27.73 -0.79 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 26.74 -0.92 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 26.02 -0.79 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 25.21 -0.76 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 24.39 -0.91 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 23.66 -0.69 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 22.77 -0.81 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 22.03 -0.77 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 21.26 -0.79 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 20.43 -0.89 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 19.96 -0.65 44 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 19.19 -0.72 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.62 -0.62 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.93 -0.59 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.33 -0.62 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.64 -0.69 43 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 15.29 -0.36 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.01 -0.35 44 0 20 0
29SEP27 57.50 C 0.00 0.00 0.00 12.83 -0.35 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.74 -0.65 44 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 10.53 -0.77 43 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 9.71 -0.59 44 0 2 0
29SEP27 67.50 C 9.20 9.20 9.20 8.81 -0.57 44 2 76 +2
29SEP27 70.00 C 0.00 0.00 0.00 7.98 -0.56 44 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 7.22 -0.55 44 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 6.54 -0.53 44 2 2 +2
29SEP27 77.50 C 0.00 0.00 0.00 5.91 -0.52 44 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.35 -0.49 44 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 4.83 -0.48 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.37 -0.45 43 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 3.95 -0.43 43 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.57 -0.41 43 0 7 0
29SEP27 92.50 C 4.50 4.50 4.50 3.22 -0.40 43 2 4 +2
29SEP27 95.00 C 0.00 0.00 0.00 2.91 -0.38 43 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.63 -0.36 43 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 2.31 -0.40 43 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 2.08 -0.39 43 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 1.94 -0.30 43 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 1.75 -0.29 43 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 1.54 -0.31 43 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 1.39 -0.30 43 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 1.26 -0.27 43 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.14 -0.26 43 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.03 -0.24 43 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.93 -0.23 43 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.84 -0.21 43 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.77 -0.19 43 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.71 -0.16 43 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.63 -0.17 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.57 -0.16 43 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.52 -0.14 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.47 -0.14 43 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.43 -0.12 43 0 0 0
29SEP27 145.00 C 1.64 1.64 1.62 0.39 -0.11 43 3 15 +3
TOTAL CALL 3,178 38,410 +1,267
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
02OCT26 56.00 P 0.03 0.04 0.03 0.01 0.00 49 100 100 +87
02OCT26 57.00 P 0.02 0.07 0.02 0.01 -0.02 39 105 91 +52
02OCT26 58.00 P 0.04 0.26 0.04 0.03 -0.04 35 242 89 +43
02OCT26 59.00 P 0.24 0.60 0.12 0.12 -0.06 35 213 114 +92
02OCT26 60.00 P 0.35 1.10 0.35 0.36 -0.05 35 377 197 +9
02OCT26 61.00 P 0.59 1.51 0.57 0.84 +0.03 36 204 151 -39
02OCT26 62.00 P 2.90 2.90 2.53 1.57 +0.20 38 14 66 +6
02OCT26 63.00 P 0.00 0.00 0.00 2.47 +0.37 44 0 44 0
02OCT26 64.00 P 0.00 0.00 0.00 3.46 +0.43 55 0 46 0
02OCT26 65.00 P 4.30 5.50 4.30 4.35 +0.38 0 3 37 0
02OCT26 66.00 P 0.00 0.00 0.00 5.44 +0.49 74 0 44 0
02OCT26 67.00 P 0.00 0.00 0.00 6.45 +0.50 86 0 6 0
02OCT26 68.00 P 8.40 8.40 8.40 7.37 +0.42 75 1 0 -4
02OCT26 69.00 P 0.00 0.00 0.00 8.51 +0.56 116 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 9.35 +0.40 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 10.42 +0.47 117 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 11.51 +0.56 145 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 12.42 +0.47 133 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 13.51 +0.56 163 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 14.35 +0.40 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 15.42 +0.47 156 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 16.50 +0.55 186 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 17.44 +0.49 178 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 18.41 +0.46 175 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 19.59 +0.64 228 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 20.55 +0.60 228 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 21.41 +0.46 195 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 22.48 +0.47 225 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 23.35 +0.40 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 24.55 +0.60 257 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 25.41 +0.46 220 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 47.50 P 0.01 0.01 0.01 0.01 0.00 62 15 15 +15
09OCT26 48.00 P 0.01 0.01 0.01 0.01 0.00 59 15 15 +15
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 51.00 P 0.03 0.03 0.03 0.01 0.00 46 40 40 +40
09OCT26 52.00 P 0.04 0.05 0.04 0.01 0.00 41 40 40 +38
09OCT26 53.00 P 0.04 0.07 0.04 0.02 0.00 40 45 68 +45
09OCT26 54.00 P 0.08 0.09 0.07 0.04 0.00 39 76 49 +45
09OCT26 55.00 P 0.16 0.16 0.09 0.08 0.00 39 54 83 +45
09OCT26 56.00 P 0.14 0.18 0.14 0.15 -0.01 38 5 13 +5
09OCT26 57.00 P 0.20 0.51 0.20 0.27 +0.01 38 77 67 +36
09OCT26 58.00 P 0.40 0.83 0.40 0.47 +0.04 38 35 117 +18
09OCT26 59.00 P 0.68 1.25 0.62 0.75 +0.06 38 57 58 +10
09OCT26 60.00 P 0.94 1.32 0.94 1.15 +0.12 38 42 27 +4
09OCT26 61.00 P 1.40 2.45 1.40 1.68 +0.21 39 23 22 +21
09OCT26 62.00 P 2.99 2.99 2.99 2.31 +0.29 40 2 26 +2
09OCT26 63.00 P 3.85 3.85 3.85 3.02 +0.34 41 5 0 -5
09OCT26 64.00 P 0.00 0.00 0.00 3.83 +0.27 43 0 0 0
09OCT26 65.00 P 4.70 4.70 4.70 4.70 +0.31 44 2 2 +2
09OCT26 66.00 P 0.00 0.00 0.00 5.62 +0.47 47 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 6.45 +0.37 42 0 2 0
09OCT26 68.00 P 0.00 0.00 0.00 7.59 +0.59 56 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 8.51 +0.30 56 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 9.63 +0.68 69 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 10.66 +0.41 76 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 11.69 +0.59 82 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 12.72 +0.41 89 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 13.68 +0.54 91 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 14.78 +0.58 102 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 15.69 +0.53 101 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 16.71 +0.50 106 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 17.87 +0.64 120 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 18.90 +0.76 126 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 19.93 +0.77 132 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 20.94 +0.65 137 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 21.99 +0.82 144 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 22.79 +0.50 136 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 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 95 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 96 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 29 0
29OCT26 48.00 P 0.05 0.06 0.05 0.04 0.00 40 10 102 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 114 0
29OCT26 50.00 P 0.11 0.11 0.11 0.11 +0.02 40 1 295 0
29OCT26 52.50 P 0.23 0.31 0.23 0.27 +0.03 39 4 289 +4
29OCT26 55.00 P 0.52 0.84 0.52 0.64 +0.06 39 267 1,234 +81
29OCT26 57.50 P 1.15 1.69 1.13 1.28 +0.10 39 194 564 -24
29OCT26 60.00 P 2.05 3.00 2.05 2.35 +0.22 40 293 978 -53
29OCT26 62.50 P 3.60 4.70 3.60 3.81 +0.31 41 23 902 +2
29OCT26 65.00 P 5.76 6.00 5.76 5.57 +0.28 42 2 828 +1
29OCT26 67.50 P 8.30 8.30 8.30 7.62 +0.32 44 3 1,302 -3
29OCT26 70.00 P 0.00 0.00 0.00 9.89 +0.44 47 0 418 0
29OCT26 72.50 P 0.00 0.00 0.00 12.18 +0.35 49 0 142 0
29OCT26 75.00 P 0.00 0.00 0.00 14.78 +0.58 59 0 202 0
29OCT26 77.50 P 0.00 0.00 0.00 17.06 +0.47 57 0 173 0
29OCT26 80.00 P 19.15 19.15 19.15 19.93 +0.77 76 1 63 0
29OCT26 82.50 P 0.00 0.00 0.00 21.94 +0.38 61 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 24.93 +0.98 87 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 27.05 +0.54 77 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 29.79 +0.73 93 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 32.18 +0.58 93 0 0 -1
29OCT26 95.00 P 0.00 0.00 0.00 35.00 +1.05 110 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 37.19 +0.74 102 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.76 +0.78 110 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 42.37 +0.69 119 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.69 +0.70 114 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 47.20 +0.75 119 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.67 +0.68 121 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 52.42 +0.93 137 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 54.97 +1.02 142 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 57.01 +0.51 121 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 59.75 +0.68 139 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 62.26 +0.77 143 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 65.02 +1.04 158 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 67.52 +1.03 161 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 69.78 +0.83 153 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 72.04 +0.56 141 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 74.78 +0.81 159 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 77.26 +0.81 161 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 79.68 +0.70 159 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 82.48 +1.00 177 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 84.81 +0.83 172 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 87.19 +0.68 167 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 89.68 +0.73 169 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 8 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 8 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.24 -0.04 42 0 34 0
27NOV26 48.00 P 0.35 0.35 0.35 0.31 -0.06 42 20 123 +20
27NOV26 49.00 P 0.36 0.36 0.36 0.42 -0.05 42 5 216 -5
27NOV26 50.00 P 0.45 0.47 0.45 0.54 -0.07 42 2 197 +2
27NOV26 52.50 P 0.83 1.04 0.83 0.96 -0.08 41 35 244 +6
27NOV26 55.00 P 1.64 1.64 1.55 1.58 -0.09 41 9 1,242 +9
27NOV26 57.50 P 2.50 2.85 2.48 2.45 -0.07 41 37 321 +25
27NOV26 60.00 P 3.55 3.99 3.55 3.61 +0.02 42 5 986 +4
27NOV26 62.50 P 5.07 5.30 5.07 5.14 +0.22 44 31 721 +20
27NOV26 65.00 P 7.30 7.30 7.30 6.78 +0.18 44 1 548 +1
27NOV26 67.50 P 0.00 0.00 0.00 8.64 +0.07 45 0 1,229 0
27NOV26 70.00 P 11.20 11.20 11.20 10.68 +0.13 46 1 176 0
27NOV26 72.50 P 0.00 0.00 0.00 12.86 +0.18 48 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 15.16 +0.23 50 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 17.56 +0.45 53 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 19.95 +0.25 56 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 22.53 +0.66 62 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 25.08 +0.83 67 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 27.44 +0.60 68 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 29.80 +0.52 69 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 32.54 +0.79 78 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 35.00 +0.85 81 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 37.43 +0.83 82 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 39.76 +0.72 81 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 42.45 +0.77 89 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 45.04 +0.94 94 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 47.41 +0.79 94 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 49.91 +0.92 97 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 52.42 +0.93 100 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 54.97 +1.02 104 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 57.28 +0.48 101 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 59.75 +0.66 102 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 62.41 +0.78 110 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 65.02 +0.73 115 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 67.52 +0.95 118 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 69.95 +1.00 118 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 72.51 +0.73 122 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 74.78 +0.72 117 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 77.44 +0.99 124 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 79.93 +0.95 126 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 82.48 +1.00 130 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 84.94 +0.83 130 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 87.42 +0.63 132 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 89.91 +0.59 133 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 63 0
30DEC26 41.00 P 0.16 0.16 0.16 0.12 -0.02 42 4 59 +4
30DEC26 42.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.03 41 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 44 0
30DEC26 45.00 P 0.31 0.31 0.31 0.34 -0.05 41 20 208 +20
30DEC26 46.00 P 0.37 0.38 0.37 0.44 -0.05 41 25 121 +20
30DEC26 47.00 P 0.00 0.00 0.00 0.55 -0.06 41 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.69 -0.06 41 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 0.84 -0.06 41 0 398 0
30DEC26 50.00 P 0.84 1.04 0.84 1.03 -0.07 41 41 993 +5
30DEC26 52.50 P 1.50 1.70 1.43 1.60 -0.07 41 42 536 +22
30DEC26 55.00 P 2.35 2.50 2.22 2.34 -0.08 41 20 764 +18
30DEC26 57.50 P 3.28 3.43 3.28 3.28 -0.07 41 5 1,113 +5
30DEC26 60.00 P 4.35 4.58 4.35 4.55 +0.08 42 2 1,260 +2
30DEC26 62.50 P 5.96 6.25 5.96 6.05 +0.23 43 11 835 -5
30DEC26 65.00 P 7.83 8.65 7.83 7.70 +0.14 44 5 2,657 +2
30DEC26 67.50 P 0.00 0.00 0.00 9.48 +0.09 44 0 403 0
30DEC26 70.00 P 12.03 12.03 12.03 11.41 +0.11 45 1 2,094 +1
30DEC26 72.50 P 0.00 0.00 0.00 13.47 +0.15 46 0 1,069 0
30DEC26 75.00 P 0.00 0.00 0.00 15.64 +0.17 47 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 17.92 +0.21 49 0 173 0
30DEC26 80.00 P 0.00 0.00 0.00 20.28 +0.26 51 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 22.65 +0.25 53 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 25.08 +0.28 55 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 27.69 +0.55 60 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 29.87 +0.36 58 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 32.54 +0.57 64 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 35.00 +0.71 66 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 37.43 +0.80 68 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 39.79 +0.52 67 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 42.45 +0.77 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.04 +0.94 78 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.41 +0.79 77 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.91 +0.92 80 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.42 +0.93 82 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.97 +1.02 85 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.33 +0.53 85 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.75 +0.66 85 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.41 +0.78 90 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 65.02 +0.73 95 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 67.52 +0.95 97 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.95 +1.00 97 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 72.51 +0.73 100 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.78 +0.66 97 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 77.44 +0.99 103 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.93 +0.95 104 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 82.48 +0.87 107 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.94 +0.80 108 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 87.42 +0.63 109 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.91 +0.59 110 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 0.09 - 43 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 0.12 - 43 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.16 - 43 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.20 - 42 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.25 - 42 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.33 - 42 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 0.41 - 42 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 0.51 - 42 0 0 -
28JAN27 45.00 P 0.45 0.52 0.45 0.62 - 42 4 4 -
28JAN27 46.00 P 0.00 0.00 0.00 0.77 - 42 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.92 - 42 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 1.10 - 42 0 0 -
28JAN27 49.00 P 1.02 1.13 1.02 1.30 - 42 3 3 -
28JAN27 50.00 P 0.00 0.00 0.00 1.51 - 42 0 0 -
28JAN27 52.50 P 2.10 2.10 2.10 2.17 - 42 1 1 -
28JAN27 55.00 P 3.02 3.02 3.02 3.00 - 42 15 15 -
28JAN27 57.50 P 3.80 3.80 3.79 4.00 - 42 30 30 -
28JAN27 60.00 P 5.35 5.75 5.35 5.18 - 41 195 195 -
28JAN27 62.50 P 0.00 0.00 0.00 6.74 - 43 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 8.37 - 43 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 10.22 - 45 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 12.08 - 45 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 14.09 - 46 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 16.18 - 47 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 18.36 - 48 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 20.65 - 49 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 22.98 - 51 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 25.38 - 53 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 27.83 - 55 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 30.14 - 56 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 32.60 - 58 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 35.02 - 59 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 37.47 - 61 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 39.93 - 63 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 42.45 - 66 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 45.04 - 69 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 47.41 - 69 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 49.91 - 71 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 52.42 - 73 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 54.97 - 76 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 57.33 - 75 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 59.75 - 76 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 62.41 - 81 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 65.02 - 84 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 67.52 - 86 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 69.95 - 87 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 72.51 - 89 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 74.78 - 87 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 0.00 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 0.00 43 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 0.00 43 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.33 0.00 42 0 32 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 0.00 42 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.50 0.00 42 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.61 0.00 42 0 49 0
30MAR27 42.00 P 0.00 0.00 0.00 0.72 0.00 42 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.87 +0.01 42 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.02 0.00 42 0 16 0
30MAR27 45.00 P 1.07 1.12 1.07 1.19 +0.02 42 46 125 +45
30MAR27 46.00 P 1.31 1.31 1.31 1.39 +0.01 42 20 46 +20
30MAR27 47.00 P 0.00 0.00 0.00 1.60 +0.02 42 0 90 0
30MAR27 48.00 P 1.68 1.68 1.63 1.83 +0.02 42 4 90 +4
30MAR27 49.00 P 2.04 2.04 2.04 2.09 +0.02 42 5 157 0
30MAR27 50.00 P 2.33 2.33 2.25 2.36 +0.02 42 6 1,779 +2
30MAR27 52.50 P 3.22 3.22 3.22 3.15 +0.03 42 5 496 -3
30MAR27 55.00 P 3.78 4.28 3.78 4.08 +0.05 42 50 1,346 +15
30MAR27 57.50 P 0.00 0.00 0.00 5.14 +0.08 42 0 1,904 0
30MAR27 60.00 P 6.32 6.95 6.31 6.41 +0.07 42 67 1,599 +50
30MAR27 62.50 P 0.00 0.00 0.00 7.89 +0.22 42 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 9.52 +0.14 43 0 237 0
30MAR27 67.50 P 0.00 0.00 0.00 11.34 +0.23 44 0 133 0
30MAR27 70.00 P 0.00 0.00 0.00 13.19 +0.19 45 0 101 0
30MAR27 72.50 P 0.00 0.00 0.00 15.11 +0.19 45 0 618 0
30MAR27 75.00 P 17.22 17.25 17.17 17.13 +0.22 46 66 1,492 +64
30MAR27 77.50 P 0.00 0.00 0.00 19.20 +0.24 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 21.38 +0.27 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 23.60 +0.29 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 25.90 +0.30 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 28.23 +0.31 51 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 30.64 +0.35 52 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 33.06 +0.35 54 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 35.53 +0.56 56 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 37.85 +0.68 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.11 +0.59 56 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 42.51 +0.60 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.04 +0.54 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.52 +0.87 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.91 +0.56 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.42 +0.73 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 54.97 +0.81 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 57.33 +0.49 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 59.75 +0.63 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 62.41 +0.77 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 65.02 +0.73 72 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 67.52 +0.95 73 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 69.95 +1.00 74 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 72.51 +0.73 76 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 74.82 +0.70 74 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 77.44 +0.99 78 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 79.93 +0.95 79 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 82.48 +0.86 81 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 84.94 +0.80 82 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 87.42 +0.63 83 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 89.91 +0.59 84 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.04 0.00 44 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.47 -0.01 43 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.53 -0.03 42 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.64 -0.03 42 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 0.76 -0.03 42 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.88 -0.04 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.04 -0.04 42 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.20 -0.04 42 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.37 -0.04 42 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.58 -0.04 42 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 1.79 -0.04 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.01 -0.04 42 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.28 -0.04 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.55 -0.04 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.82 -0.05 42 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 3.13 -0.04 42 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.47 -0.04 42 500 551 +500
29JUN27 52.50 P 4.26 4.46 4.17 4.34 -0.04 42 50 1,107 +49
29JUN27 55.00 P 5.19 5.33 5.19 5.38 -0.03 42 26 864 0
29JUN27 57.50 P 6.90 6.90 6.90 6.52 -0.01 42 15 786 0
29JUN27 60.00 P 8.05 8.05 8.05 7.75 -0.02 42 1 181 +1
29JUN27 62.50 P 0.00 0.00 0.00 9.22 +0.08 42 0 305 0
29JUN27 65.00 P 11.18 11.18 11.18 10.85 +0.10 43 1 157 +1
29JUN27 67.50 P 0.00 0.00 0.00 12.60 +0.14 43 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 14.47 +0.21 44 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 16.47 +0.08 45 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 18.38 +0.09 45 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.38 +0.12 46 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 22.45 +0.13 46 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 24.57 +0.17 47 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 26.77 +0.19 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 28.99 +0.19 48 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.29 +0.24 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 33.62 +0.26 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.97 +0.35 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.39 +0.35 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 40.83 +0.71 54 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 43.03 +0.79 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.58 +0.80 55 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 47.74 +0.40 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.91 +0.04 52 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 52.56 +0.31 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 54.99 +0.32 56 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 57.44 +0.60 57 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 59.85 +0.50 57 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 62.41 +0.70 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 65.02 +0.73 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 67.52 +0.95 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 69.95 +1.00 64 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 72.51 +0.73 65 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 74.82 +0.70 64 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 77.44 +0.99 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 79.93 +0.95 68 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 82.48 +0.86 70 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 84.94 +0.80 70 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 87.42 +0.63 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 89.91 +0.59 72 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 2 0
29SEP27 25.00 P 0.18 0.18 0.18 0.10 -0.02 43 6 6 +6
29SEP27 26.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.28 -0.04 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.34 -0.03 43 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.49 -0.04 43 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.56 -0.07 42 0 0 0
29SEP27 34.00 P 0.68 0.68 0.68 0.68 -0.07 43 15 16 +15
29SEP27 35.00 P 0.00 0.00 0.00 0.80 -0.07 43 0 14 0
29SEP27 36.00 P 0.00 0.00 0.00 0.91 -0.10 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.07 -0.10 42 0 0 0
29SEP27 38.00 P 1.14 1.14 1.14 1.24 -0.09 42 10 10 +10
29SEP27 39.00 P 0.00 0.00 0.00 1.40 -0.10 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.60 -0.12 42 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.81 -0.12 42 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 2.03 -0.12 42 0 40 0
29SEP27 43.00 P 2.09 2.09 2.09 2.25 -0.14 42 1 26 +1
29SEP27 44.00 P 0.00 0.00 0.00 2.53 -0.14 42 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.80 -0.15 42 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.08 -0.15 42 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.38 -0.16 42 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.72 -0.17 42 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.07 -0.17 42 0 0 0
29SEP27 50.00 P 4.16 4.16 4.16 4.42 -0.17 42 1 25 +1
29SEP27 52.50 P 0.00 0.00 0.00 5.40 -0.17 42 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.45 -0.19 42 0 38 0
29SEP27 57.50 P 0.00 0.00 0.00 7.65 -0.18 42 0 36 0
29SEP27 60.00 P 9.37 9.37 9.37 8.94 -0.15 42 1 49 0
29SEP27 62.50 P 0.00 0.00 0.00 10.47 +0.01 42 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 12.12 +0.15 43 0 35 0
29SEP27 67.50 P 0.00 0.00 0.00 13.84 +0.18 43 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 15.66 +0.21 44 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 17.61 +0.37 45 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.51 -0.01 45 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 21.43 -0.10 46 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.44 -0.03 46 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.52 -0.03 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.61 -0.02 47 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.79 +0.04 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 32.01 +0.05 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.25 +0.06 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.55 +0.11 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 38.80 +0.09 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 41.16 +0.18 50 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 43.49 +0.60 51 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 45.82 +0.68 51 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 48.07 +0.62 51 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 50.53 +0.66 52 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 53.03 +0.78 54 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 55.40 +0.73 54 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 57.81 +0.97 55 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 60.17 +0.82 55 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 62.41 +0.70 54 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 65.02 +0.73 56 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 67.52 +0.95 57 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 69.95 +0.99 57 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 72.51 +0.73 59 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 74.82 +0.70 58 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 77.44 +0.99 61 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 79.93 +0.95 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 82.48 +0.86 63 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 84.94 +0.80 64 0 0 0
TOTAL PUT 4,056 51,286 +1,546
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$ 63.350
02OCT26 46.00 C 0.00 0.00 0.00 17.45 +0.74 224 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 16.94 +0.73 213 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 16.62 +0.91 257 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 15.89 +0.68 174 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 15.39 +0.68 169 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 14.89 +0.68 163 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 14.36 +0.65 116 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 14.12 +0.91 220 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 13.62 +0.91 213 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 12.62 +0.91 199 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 11.36 +0.65 88 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 10.40 +0.69 119 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 9.36 +0.65 71 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 8.36 +0.65 62 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 7.36 +0.65 54 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 6.36 +0.64 46 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 5.36 +0.64 38 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 4.36 +0.61 29 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 3.37 +0.54 34 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 2.40 +0.35 33 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 1.56 +0.24 36 0 5 0
02OCT26 63.00 C 0.00 0.00 0.00 0.84 +0.06 34 0 31 0
02OCT26 64.00 C 0.53 0.53 0.39 0.36 -0.05 33 20 49 +8
02OCT26 65.00 C 0.24 0.24 0.18 0.13 -0.06 33 16 98 0
02OCT26 66.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 62 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 11 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 43 0 41 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 17.45 +0.44 100 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 16.96 +0.72 99 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 16.62 +0.88 118 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 15.95 +0.45 91 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 15.44 +0.43 86 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 14.95 +0.45 85 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 14.47 +0.46 86 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 14.12 +0.62 101 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 13.62 +0.88 98 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 12.62 +0.65 91 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 11.45 +0.70 65 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 10.40 +0.65 46 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 9.39 +0.63 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 8.40 +0.62 37 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 7.42 +0.60 38 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 6.45 +0.56 38 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 5.51 +0.51 38 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 4.61 +0.45 38 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 3.76 +0.38 38 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 3.00 +0.23 38 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 2.37 +0.22 40 0 0 0
09OCT26 63.00 C 1.30 1.30 1.30 1.77 +0.14 39 15 32 +15
09OCT26 64.00 C 1.22 1.22 1.22 1.29 +0.09 39 15 30 +15
09OCT26 65.00 C 1.00 1.00 1.00 0.91 +0.06 39 9 33 0
09OCT26 66.00 C 0.00 0.00 0.00 0.61 +0.02 39 0 34 0
09OCT26 67.00 C 0.42 0.42 0.42 0.40 0.00 39 1 15 0
09OCT26 68.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 5 0
09OCT26 69.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
09OCT26 70.00 C 0.13 0.13 0.13 0.09 -0.02 38 2 10 +2
09OCT26 71.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.75 +0.61 86 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.76 +0.98 82 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.77 +0.98 79 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.61 +0.60 64 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.63 +0.80 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.66 +0.65 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.76 +0.75 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.87 +0.93 62 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 11.42 +0.81 54 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 8.80 +0.48 39 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.69 +0.38 39 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 4.98 +0.25 41 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 3.42 +0.17 40 0 198 0
29OCT26 65.00 C 2.35 2.35 2.33 2.25 +0.07 40 5 174 0
29OCT26 67.50 C 1.46 1.51 1.46 1.40 +0.02 40 4 134 +3
29OCT26 70.00 C 0.93 1.00 0.82 0.82 -0.02 40 177 297 +56
29OCT26 72.50 C 0.62 0.62 0.51 0.46 -0.03 40 38 376 +37
29OCT26 75.00 C 0.41 0.41 0.39 0.24 -0.03 40 80 256 +77
29OCT26 77.50 C 0.24 0.24 0.23 0.12 -0.03 39 24 136 +3
29OCT26 80.00 C 0.15 0.15 0.14 0.06 -0.02 40 16 173 +14
29OCT26 82.50 C 0.11 0.11 0.11 0.03 -0.01 40 33 120 +3
29OCT26 85.00 C 0.00 0.00 0.00 0.02 0.00 42 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 161 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 20.77 +0.44 57 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.77 +0.48 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.85 +0.67 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 17.89 +0.67 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 16.91 +0.40 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.18 +0.59 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 15.06 +0.39 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.15 +0.37 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.98 +0.52 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.71 +0.41 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.87 +0.11 42 0 25 0
27NOV26 60.00 C 0.00 0.00 0.00 6.31 +0.28 43 0 15 0
27NOV26 62.50 C 4.60 4.60 4.60 4.92 +0.20 43 1 393 +1
27NOV26 65.00 C 3.96 3.96 3.74 3.74 +0.13 43 13 353 0
27NOV26 67.50 C 0.00 0.00 0.00 2.87 +0.08 43 0 128 0
27NOV26 70.00 C 2.15 2.15 2.15 2.12 +0.05 43 50 141 +50
27NOV26 72.50 C 1.49 1.72 1.49 1.53 +0.02 43 68 154 +8
27NOV26 75.00 C 1.32 1.32 1.24 1.09 +0.01 43 20 382 +20
27NOV26 77.50 C 0.00 0.00 0.00 0.76 -0.01 43 0 73 0
27NOV26 80.00 C 0.66 0.66 0.66 0.53 -0.01 43 11 73 0
27NOV26 82.50 C 0.00 0.00 0.00 0.36 -0.01 43 0 55 0
27NOV26 85.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 98 0
27NOV26 87.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 0.00 43 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 22.05 +0.68 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.06 +0.61 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.08 +0.57 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.18 +0.58 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.22 +0.53 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.33 +0.55 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.44 +0.53 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 15.56 +0.51 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.69 +0.49 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 12.65 +0.64 45 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 10.58 +0.34 42 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 8.88 +0.29 42 0 54 0
30DEC26 60.00 C 7.20 7.20 7.20 7.41 +0.15 43 15 231 0
30DEC26 62.50 C 5.79 5.79 5.79 6.09 +0.10 43 15 118 0
30DEC26 65.00 C 4.95 4.95 4.95 4.97 +0.06 43 1 620 +1
30DEC26 67.50 C 4.00 4.00 4.00 4.03 +0.15 43 1 391 +1
30DEC26 70.00 C 3.31 3.31 3.23 3.22 +0.08 43 96 321 +2
30DEC26 72.50 C 2.66 2.66 2.66 2.54 +0.02 43 2 270 +2
30DEC26 75.00 C 2.14 2.14 1.92 1.98 -0.01 43 7 859 -2
30DEC26 77.50 C 1.71 1.71 1.69 1.53 -0.02 43 31 213 +21
30DEC26 80.00 C 1.40 1.42 1.29 1.18 -0.02 43 93 917 +78
30DEC26 82.50 C 1.09 1.14 1.09 0.90 -0.03 43 47 199 -30
30DEC26 85.00 C 0.00 0.00 0.00 0.68 -0.03 43 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.51 -0.03 43 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 -0.03 43 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 -0.02 43 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 34 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 536 0
28JAN27 46.00 C 0.00 0.00 0.00 18.70 - 49 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 17.82 - 48 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 16.97 - 47 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 16.12 - 47 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 15.31 - 46 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 13.17 - 44 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 11.36 - 43 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 9.67 - 43 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 8.21 - 43 0 0 -
28JAN27 62.50 C 6.55 7.00 6.55 6.99 - 43 30 30 -
28JAN27 65.00 C 5.90 5.91 5.90 5.91 - 43 29 29 -
28JAN27 67.50 C 0.00 0.00 0.00 4.95 - 44 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 4.09 - 43 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 3.36 - 43 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 2.74 - 43 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 2.22 - 43 0 0 -
28JAN27 80.00 C 2.02 2.02 2.02 1.79 - 43 10 10 -
28JAN27 82.50 C 0.00 0.00 0.00 1.44 - 43 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 1.15 - 43 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 23.04 +0.64 51 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 21.99 +0.43 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.30 +0.58 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.46 +0.58 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.64 +0.57 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.66 +0.38 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.03 +0.52 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.25 +0.50 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.49 +0.62 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.70 +0.55 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 13.03 +0.52 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 11.50 +0.16 45 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 10.07 +0.10 45 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 8.86 +0.24 45 0 421 0
30MAR27 65.00 C 0.00 0.00 0.00 7.78 +0.12 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 6.82 +0.18 45 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 5.95 +0.15 45 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 5.15 +0.12 45 0 43 0
30MAR27 75.00 C 4.56 4.56 4.56 4.45 +0.10 45 15 73 +15
30MAR27 77.50 C 0.00 0.00 0.00 3.83 +0.08 45 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 3.29 +0.06 45 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 2.83 +0.05 45 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 2.42 +0.04 45 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 2.07 +0.03 45 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 1.77 +0.02 45 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 1.46 +0.01 44 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 1.25 +0.01 44 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.06 0.00 44 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.90 -0.03 44 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 0.77 0.00 44 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 0.65 0.00 44 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.55 -0.01 44 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 23.08 +0.69 50 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 22.29 +0.65 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.49 +0.67 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.74 +0.70 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.98 +0.67 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.25 +0.68 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.54 +0.60 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.85 +0.59 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.21 +0.52 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.68 +0.60 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.27 +0.55 47 0 110 0
29JUN27 60.00 C 11.73 11.73 11.35 11.96 +0.29 46 45 252 +45
29JUN27 62.50 C 0.00 0.00 0.00 10.78 +0.28 46 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.76 +0.32 46 0 28 0
29JUN27 67.50 C 8.58 8.58 8.58 8.81 +0.22 47 15 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.94 +0.21 47 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 7.10 +0.20 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.38 +0.17 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 5.71 +0.16 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.09 +0.12 46 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 4.57 +0.11 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 4.06 +0.11 46 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 3.63 +0.07 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.26 +0.08 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.79 -0.02 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.59 +0.06 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.25 -0.01 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.98 -0.01 45 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.78 -0.02 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.64 +0.03 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.45 +0.07 46 0 232 0
29SEP27 46.00 C 0.00 0.00 0.00 21.68 +0.54 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 20.99 +0.49 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 20.33 +0.65 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.68 +0.63 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.04 +0.61 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.54 +0.56 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.99 +0.40 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.82 +0.51 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.64 +0.49 47 0 0 0
29SEP27 62.50 C 12.06 12.06 12.06 12.57 +0.45 48 30 30 +30
29SEP27 65.00 C 0.00 0.00 0.00 11.54 +0.27 47 0 20 0
29SEP27 67.50 C 0.00 0.00 0.00 10.59 +0.25 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.72 +0.20 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.92 +0.20 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.12 +0.24 47 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 7.47 +0.14 47 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 6.84 +0.14 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.21 +0.10 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.73 +0.10 47 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.25 +0.10 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.77 +0.10 47 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 4.39 +0.07 47 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 4.03 +0.07 47 0 1 0
TOTAL CALL 1,100 16,787 +475
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 27 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.11 34 5 15 0
02OCT26 61.00 P 0.00 0.00 0.00 0.04 -0.22 33 0 93 0
02OCT26 62.00 P 0.47 0.56 0.17 0.16 -0.40 33 26 210 +14
02OCT26 63.00 P 0.00 0.00 0.00 0.44 -0.57 32 0 55 0
02OCT26 64.00 P 0.00 0.00 0.00 0.96 -0.67 31 0 81 0
02OCT26 65.00 P 0.00 0.00 0.00 1.71 -0.69 27 0 47 0
02OCT26 66.00 P 0.00 0.00 0.00 2.67 -0.70 32 0 9 0
02OCT26 67.00 P 0.00 0.00 0.00 3.65 -0.67 0 0 1 0
02OCT26 68.00 P 0.00 0.00 0.00 4.65 -0.65 0 2 0 -2
02OCT26 69.00 P 0.00 0.00 0.00 5.65 -0.65 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 6.65 -0.65 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 7.65 -0.65 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 8.65 -0.93 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 9.65 -0.94 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 10.65 -0.91 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 11.65 -0.65 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 12.65 -0.91 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 13.65 -0.92 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 14.65 -0.90 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 15.65 -0.79 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 16.65 -0.94 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 17.65 -0.97 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 18.65 -0.94 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 19.65 -0.65 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 20.65 -0.65 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 21.65 -0.65 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 22.65 -0.72 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 23.65 -0.65 0 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
09OCT26 55.00 P 0.06 0.06 0.06 0.02 -0.02 41 10 10 +10
09OCT26 56.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 9 0
09OCT26 57.00 P 0.00 0.00 0.00 0.06 -0.09 38 0 9 0
09OCT26 58.00 P 0.00 0.00 0.00 0.12 -0.14 38 2 2 +2
09OCT26 59.00 P 0.00 0.00 0.00 0.22 -0.19 38 0 15 0
09OCT26 60.00 P 0.52 0.56 0.52 0.38 -0.27 38 29 33 +24
09OCT26 61.00 P 0.77 0.77 0.62 0.62 -0.29 39 24 39 +24
09OCT26 62.00 P 1.08 1.37 1.08 0.91 -0.39 38 9 9 +2
09OCT26 63.00 P 1.30 1.30 1.27 1.32 -0.46 38 21 22 +2
09OCT26 64.00 P 0.00 0.00 0.00 1.83 -0.51 37 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 2.45 -0.54 37 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 3.15 -0.69 36 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 4.00 -0.64 38 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 4.86 -0.65 38 2 2 +2
09OCT26 69.00 P 0.00 0.00 0.00 5.76 -0.66 38 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 6.71 -0.66 39 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 7.67 -0.79 38 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 8.66 -0.92 39 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 9.65 -0.94 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 10.65 -0.91 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 11.65 -0.76 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 12.65 -0.91 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 13.65 -0.92 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 14.65 -0.90 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 15.65 -0.79 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 16.65 -1.01 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 17.65 -0.97 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 18.65 -0.94 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 19.65 -0.65 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 20.65 -0.65 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 21.65 -0.77 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29OCT26 47.00 P 0.08 0.08 0.07 0.01 -0.01 41 50 48 -24
29OCT26 48.00 P 0.10 0.10 0.09 0.02 -0.01 42 14 88 +3
29OCT26 49.00 P 0.12 0.12 0.12 0.03 -0.02 41 15 98 -14
29OCT26 50.00 P 0.16 0.16 0.16 0.04 -0.04 40 3 175 0
29OCT26 52.50 P 0.00 0.00 0.00 0.13 -0.08 40 0 266 0
29OCT26 55.00 P 0.49 0.53 0.49 0.33 -0.17 40 2 400 +2
29OCT26 57.50 P 0.91 0.95 0.76 0.73 -0.28 40 59 418 +16
29OCT26 60.00 P 1.58 1.68 1.38 1.36 -0.34 39 95 594 +75
29OCT26 62.50 P 2.45 2.81 2.45 2.34 -0.50 39 85 266 +82
29OCT26 65.00 P 3.68 3.68 3.68 3.68 -0.47 39 5 259 0
29OCT26 67.50 P 0.00 0.00 0.00 5.41 -0.48 40 0 272 0
29OCT26 70.00 P 0.00 0.00 0.00 7.32 -0.66 39 0 159 0
29OCT26 72.50 P 0.00 0.00 0.00 9.47 -0.67 39 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 11.78 -0.67 39 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 14.19 -0.66 40 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 16.65 -1.01 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 19.15 -0.65 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 21.65 -0.77 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 24.15 -0.65 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 26.65 -0.65 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 29.15 -0.65 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 31.65 -0.65 0 0 0 0
27NOV26 43.00 P 0.15 0.15 0.11 0.04 -0.02 44 200 237 +187
27NOV26 44.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 2 0
27NOV26 46.00 P 0.22 0.22 0.22 0.11 -0.04 43 20 26 +20
27NOV26 47.00 P 0.00 0.00 0.00 0.15 -0.05 43 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.20 -0.08 43 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.27 -0.09 43 0 26 0
27NOV26 50.00 P 0.00 0.00 0.00 0.35 -0.12 43 0 107 0
27NOV26 52.50 P 0.78 0.78 0.78 0.66 -0.17 43 9 73 +9
27NOV26 55.00 P 1.42 1.42 1.14 1.13 -0.25 43 85 231 +23
27NOV26 57.50 P 1.94 2.10 1.78 1.75 -0.31 42 77 315 +71
27NOV26 60.00 P 2.81 2.93 2.65 2.60 -0.37 42 144 571 0
27NOV26 62.50 P 3.97 4.12 3.97 3.71 -0.45 42 59 275 +59
27NOV26 65.00 P 0.00 0.00 0.00 5.07 -0.50 42 0 225 0
27NOV26 67.50 P 6.65 6.65 6.65 6.66 -0.55 42 1 118 0
27NOV26 70.00 P 0.00 0.00 0.00 8.42 -0.60 42 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 10.35 -0.78 42 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 12.58 -0.89 44 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 14.76 -0.78 45 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 17.03 -0.80 45 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 19.18 -0.75 37 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 21.70 -0.72 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 24.16 -0.68 42 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 26.65 -0.65 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 29.15 -0.65 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 31.65 -0.65 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.04 43 0 129 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.06 42 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 -0.06 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 -0.09 43 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.09 43 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 -0.13 43 0 28 0
30DEC26 48.00 P 0.70 0.70 0.65 0.52 -0.13 43 3 89 +1
30DEC26 49.00 P 0.82 0.84 0.81 0.64 -0.17 43 50 94 +35
30DEC26 50.00 P 0.98 0.98 0.86 0.79 -0.18 43 17 267 +15
30DEC26 52.50 P 1.41 1.41 1.41 1.26 -0.21 43 4 421 0
30DEC26 55.00 P 2.00 2.00 2.00 1.81 -0.28 42 2 1,465 +2
30DEC26 57.50 P 2.74 2.76 2.59 2.55 -0.34 42 132 552 +6
30DEC26 60.00 P 3.72 3.79 3.72 3.51 -0.38 42 68 762 0
30DEC26 62.50 P 4.91 5.06 4.65 4.68 -0.45 42 172 399 +55
30DEC26 65.00 P 0.00 0.00 0.00 6.05 -0.49 42 0 371 0
30DEC26 67.50 P 0.00 0.00 0.00 7.60 -0.41 42 0 433 0
30DEC26 70.00 P 0.00 0.00 0.00 9.34 -0.45 42 0 107 0
30DEC26 72.50 P 0.00 0.00 0.00 11.35 -0.54 44 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 13.32 -0.60 44 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 15.41 -0.63 45 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 17.58 -0.63 45 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 19.77 -0.57 45 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 22.06 -0.58 45 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 24.39 -0.62 44 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 26.81 -0.59 45 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 29.18 -0.65 43 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 31.65 -0.65 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 34.15 -0.65 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.65 -0.86 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.15 -0.79 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.65 -0.65 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.15 -0.72 0 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.58 - 43 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 0.70 - 43 0 0 -
28JAN27 48.00 P 1.07 1.07 1.07 0.85 - 43 1 1 -
28JAN27 49.00 P 1.24 1.24 1.24 1.01 - 43 15 15 -
28JAN27 50.00 P 1.27 1.27 1.27 1.20 - 43 15 15 -
28JAN27 52.50 P 0.00 0.00 0.00 1.76 - 43 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 2.41 - 43 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 3.22 - 42 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 4.23 - 42 0 0 -
28JAN27 62.50 P 5.87 5.87 5.87 5.39 - 42 30 30 -
28JAN27 65.00 P 0.00 0.00 0.00 6.76 - 42 0 0 -
28JAN27 67.50 P 8.74 8.74 8.33 8.33 - 42 30 30 -
28JAN27 70.00 P 0.00 0.00 0.00 10.15 - 44 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 11.94 - 43 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 13.93 - 44 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 15.96 - 45 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 17.98 - 44 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 20.20 - 45 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 22.37 - 44 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.68 -0.09 45 0 78 0
30MAR27 43.00 P 0.00 0.00 0.00 0.80 -0.11 45 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.95 -0.12 45 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.11 -0.13 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.27 -0.17 45 0 1 0
30MAR27 47.00 P 1.51 1.51 1.51 1.48 -0.18 45 2 18 +2
30MAR27 48.00 P 0.00 0.00 0.00 1.70 -0.18 45 0 90 0
30MAR27 49.00 P 0.00 0.00 0.00 1.91 -0.20 45 0 73 0
30MAR27 50.00 P 2.13 2.13 2.13 2.14 -0.21 44 15 86 +14
30MAR27 52.50 P 2.86 2.86 2.86 2.80 -0.24 44 20 277 +20
30MAR27 55.00 P 3.86 3.86 3.62 3.59 -0.30 44 35 291 +20
30MAR27 57.50 P 0.00 0.00 0.00 4.54 -0.34 43 0 220 0
30MAR27 60.00 P 0.00 0.00 0.00 5.64 -0.39 43 0 309 0
30MAR27 62.50 P 0.00 0.00 0.00 6.90 -0.42 43 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 8.29 -0.32 43 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 9.83 -0.46 44 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 11.42 -0.52 44 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 13.32 -0.52 45 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 15.18 -0.68 45 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 17.08 -0.74 45 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 19.07 -0.76 45 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 21.15 -0.78 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 23.25 -0.81 45 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 25.42 -0.65 45 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 27.65 -0.53 45 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 29.89 -0.61 45 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 32.19 -0.62 45 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 34.52 -0.64 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.87 -0.69 44 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 39.27 -0.67 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.70 -0.70 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.17 -0.70 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.76 -0.15 46 0 48 0
29JUN27 44.00 P 0.00 0.00 0.00 1.99 -0.14 46 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.22 -0.16 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.47 -0.20 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.72 -0.21 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.99 -0.22 46 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.27 -0.24 46 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.64 -0.19 46 0 62 0
29JUN27 52.50 P 0.00 0.00 0.00 4.43 -0.27 45 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 5.43 -0.27 45 0 76 0
29JUN27 57.50 P 6.78 6.78 6.78 6.52 -0.29 45 15 179 +15
29JUN27 60.00 P 0.00 0.00 0.00 7.66 -0.43 45 0 271 0
29JUN27 62.50 P 0.00 0.00 0.00 8.97 -0.42 45 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 10.40 -0.46 45 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 11.93 -0.47 45 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.55 -0.53 45 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 15.34 -0.55 45 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 17.13 -0.57 46 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.99 -0.71 46 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 20.91 -0.73 46 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 22.88 -0.74 46 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 24.88 -0.77 46 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 26.94 -0.80 46 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 29.04 -0.79 46 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 31.17 -0.82 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 33.34 -0.83 46 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 35.55 -0.86 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 37.79 -0.56 46 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 40.04 -0.60 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.32 -0.67 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 44.66 -0.65 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.34 -0.35 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.64 -0.39 46 0 22 0
29SEP27 48.00 P 0.00 0.00 0.00 3.95 -0.44 46 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.27 -0.45 45 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 4.62 -0.37 45 0 2 0
29SEP27 52.50 P 5.71 5.83 5.71 5.56 -0.37 45 40 56 +40
29SEP27 55.00 P 6.75 6.75 6.73 6.68 -0.29 45 40 81 +40
29SEP27 57.50 P 8.04 8.07 7.87 7.83 -0.26 45 135 166 +120
29SEP27 60.00 P 0.00 0.00 0.00 9.06 -0.31 45 0 80 0
29SEP27 62.50 P 0.00 0.00 0.00 10.41 -0.35 45 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 11.81 -0.43 45 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 13.34 -0.44 45 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.98 -0.53 45 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 16.67 -0.64 45 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 18.16 -0.94 44 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.32 -0.62 46 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 22.21 -0.62 46 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.14 -0.64 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 26.11 -0.66 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 28.13 -0.66 46 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.17 -0.68 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.37 -0.69 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.49 -0.69 47 0 0 0
TOTAL PUT 1,894 18,188 +972
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$ 14.860
29OCT26 10.00 C 0.00 0.00 0.00 4.91 - 73 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 4.41 +0.09 65 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.91 +0.09 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.41 +0.12 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.92 +0.15 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.39 +0.12 17 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.90 +0.12 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.42 +0.11 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.98 +0.09 23 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.63 +0.08 24 0 48 0
29OCT26 15.00 C 0.31 0.34 0.31 0.35 +0.04 23 33 130 -1
29OCT26 15.50 C 0.17 0.17 0.17 0.17 +0.02 23 20 94 +20
29OCT26 16.00 C 0.08 0.08 0.08 0.08 +0.01 24 15 217 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.03 0.00 23 0 360 0
29OCT26 17.00 C 0.04 0.04 0.04 0.01 0.00 23 10 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.96 - 59 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 4.46 +0.12 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.97 +0.13 48 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.49 +0.13 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.95 +0.14 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.43 +0.11 22 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.96 +0.10 23 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.52 +0.08 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.13 +0.07 23 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.82 +0.08 24 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.54 +0.04 24 0 111 0
27NOV26 15.50 C 0.00 0.00 0.00 0.34 +0.02 24 0 60 0
27NOV26 16.00 C 0.20 0.21 0.20 0.20 +0.01 23 4 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.11 0.00 23 0 28 0
27NOV26 17.00 C 0.07 0.07 0.07 0.06 0.00 23 30 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 23 0 680 0
27NOV26 18.00 C 0.03 0.03 0.03 0.02 0.00 25 50 141 +50
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.96 - 41 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 4.47 +0.08 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.98 +0.07 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 +0.08 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.02 +0.08 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.50 +0.10 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.06 +0.10 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.64 +0.07 23 0 0 0
30DEC26 14.00 C 1.25 1.25 1.25 1.28 +0.08 24 15 23 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.99 +0.09 25 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.72 +0.06 24 0 0 0
30DEC26 15.50 C 0.48 0.48 0.48 0.51 +0.05 24 15 167 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.04 24 0 345 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 209 0
30DEC26 17.00 C 0.14 0.14 0.14 0.15 +0.01 24 3 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 24 0 39 0
30DEC26 18.50 C 0.05 0.05 0.05 0.04 +0.01 25 13 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 24 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.98 - 35 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 4.50 - 34 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 4.02 - 33 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 3.54 - 30 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 3.07 - 29 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 2.62 - 27 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 2.14 - 24 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 1.75 - 24 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 1.40 - 24 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 1.10 - 24 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.84 - 24 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.63 - 24 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.46 - 24 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 0.34 - 24 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 0.24 - 24 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 0.16 - 24 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 0.11 - 24 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 0.08 - 25 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 0.05 - 25 0 0 -
30MAR27 10.00 C 0.00 0.00 0.00 5.08 - 36 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.61 +0.08 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.13 +0.10 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.67 +0.10 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.21 +0.10 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.76 +0.17 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.30 +0.10 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.94 +0.05 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.65 +0.10 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.34 +0.09 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 +0.09 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 +0.07 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 +0.07 24 0 3 0
30MAR27 16.50 C 0.40 0.46 0.40 0.51 +0.05 24 32 32 +32
30MAR27 17.00 C 0.00 0.00 0.00 0.40 +0.05 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 +0.03 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 115 0
30MAR27 20.00 C 0.12 0.12 0.12 0.07 +0.01 25 200 254 -119
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.20 - 37 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 4.73 +0.08 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.26 +0.09 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.80 +0.08 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.34 +0.05 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.92 +0.04 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.44 +0.01 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.15 0.00 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.81 -0.02 25 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.52 -0.02 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.22 -0.04 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.03 0.00 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.84 -0.01 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.65 -0.06 23 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
29JUN27 17.50 C 0.45 0.45 0.45 0.42 -0.04 24 7 7 +7
29JUN27 18.00 C 0.00 0.00 0.00 0.33 -0.04 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.26 -0.04 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 -0.05 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.21 - 36 0 0 -
29SEP27 10.50 C 0.00 0.00 0.00 4.75 +0.10 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.27 +0.10 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.80 +0.08 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.36 +0.07 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.93 +0.05 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.54 +0.11 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.18 +0.03 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.85 +0.02 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.56 +0.02 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.31 +0.04 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.08 +0.02 23 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.89 +0.02 23 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.73 +0.01 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
29SEP27 17.50 C 0.54 0.54 0.53 0.48 0.00 23 20 20 +20
29SEP27 18.00 C 0.00 0.00 0.00 0.39 0.00 23 0 10 0
29SEP27 18.50 C 0.00 0.00 0.00 0.31 0.00 23 0 300 0
29SEP27 19.00 C 0.00 0.00 0.00 0.25 0.00 23 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.16 0.00 23 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
TOTAL CALL 467 8,225 +54
29OCT26 10.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 84 0
29OCT26 14.50 P 0.30 0.30 0.30 0.21 -0.06 22 17 231 +17
29OCT26 15.00 P 0.00 0.00 0.00 0.44 -0.09 22 0 219 0
29OCT26 15.50 P 0.00 0.00 0.00 0.78 -0.07 23 0 213 0
29OCT26 16.00 P 1.22 1.22 1.22 1.19 -0.11 23 4 128 +4
29OCT26 16.50 P 0.00 0.00 0.00 1.65 -0.11 24 0 476 0
29OCT26 17.00 P 0.00 0.00 0.00 2.14 -0.12 0 0 240 0
29OCT26 17.50 P 0.00 0.00 0.00 2.64 -0.12 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.64 -0.12 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.14 -0.12 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.14 -0.12 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.14 -0.12 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.14 -0.12 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 35 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 135 0
27NOV26 14.50 P 0.00 0.00 0.00 0.36 -0.06 23 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.58 -0.11 22 0 23 0
27NOV26 15.50 P 0.00 0.00 0.00 0.90 -0.11 23 0 152 0
27NOV26 16.00 P 0.00 0.00 0.00 1.28 -0.11 23 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.70 -0.11 23 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.16 -0.12 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.64 -0.12 0 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.64 -0.12 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.14 -0.12 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.14 -0.12 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.14 -0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 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 -0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 13.00 P 0.12 0.12 0.12 0.10 -0.03 24 13 13 +11
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.04 23 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.06 23 0 27 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.06 23 0 42 0
30DEC26 15.00 P 0.77 0.77 0.77 0.72 -0.09 23 45 120 0
30DEC26 15.50 P 1.08 1.08 1.08 1.00 -0.12 22 30 241 +15
30DEC26 16.00 P 0.00 0.00 0.00 1.38 -0.10 24 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.77 -0.11 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 -0.11 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.65 -0.13 22 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.14 -0.12 0 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.66 -0.10 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.16 -0.10 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.66 -0.10 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.16 -0.10 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.16 -0.10 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.16 -0.10 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.16 -0.10 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.16 -0.10 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.16 -0.10 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.16 -0.10 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.16 -0.10 66 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.16 -0.10 69 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.16 -0.10 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.16 -0.10 76 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.15 -0.11 76 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.02 - 24 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.05 - 25 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.09 - 24 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.16 - 24 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.26 - 24 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.40 - 24 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.60 - 24 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.84 - 24 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 1.14 - 24 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 1.47 - 24 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 1.84 - 24 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 2.26 - 24 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 2.67 - 22 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 3.15 - 23 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 3.66 - 27 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 4.16 - 29 0 0 -
30MAR27 10.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.38 -0.03 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.53 -0.04 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.73 -0.05 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.99 -0.05 24 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 1.28 -0.05 24 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.60 -0.06 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.95 -0.08 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.34 -0.09 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.72 -0.13 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.18 -0.12 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.11 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.16 -0.10 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.66 -0.10 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.16 -0.10 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.16 -0.10 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.16 -0.10 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.16 -0.10 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.16 -0.10 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.16 -0.10 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.16 -0.10 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.16 -0.10 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.16 -0.10 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.16 -0.10 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.16 -0.10 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 - 24 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.07 -0.05 23 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 -0.06 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 -0.07 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.29 -0.08 24 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.42 -0.09 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.57 -0.11 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.73 -0.15 23 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.98 -0.16 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.24 -0.17 23 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.49 -0.22 22 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.85 -0.19 23 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.20 -0.11 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.49 -0.18 21 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.88 -0.27 21 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.28 -0.17 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.69 -0.17 19 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.12 -0.16 17 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.56 -0.15 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.00 -0.15 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.37 -0.13 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.30 -0.13 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.24 -0.12 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.18 -0.41 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.16 -0.40 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.07 - 23 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.38 -0.05 23 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 -0.05 23 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.67 -0.05 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.85 -0.07 22 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.07 -0.08 22 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.32 -0.09 22 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.61 -0.10 22 0 42 0
29SEP27 15.50 P 0.00 0.00 0.00 1.91 -0.13 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.24 -0.11 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.60 -0.11 21 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.97 -0.18 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.36 -0.11 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.76 -0.12 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.18 -0.11 18 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.61 -0.11 17 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.04 -0.12 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.39 -0.12 0 0 0 0
TOTAL PUT 109 4,336 +47
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$ 102.800
29OCT26 57.50 C 0.00 0.00 0.00 45.87 -0.38 119 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.37 -0.38 111 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.88 -0.39 104 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.38 -0.39 97 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.88 -0.39 90 0 0 0
29OCT26 70.00 C 33.20 33.20 33.20 33.39 -0.40 83 1 1 +1
29OCT26 72.50 C 0.00 0.00 0.00 30.92 -0.37 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.43 -0.37 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.95 -0.36 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.99 -0.84 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.97 -0.39 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.01 -0.40 25 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.52 -0.41 22 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.06 -0.41 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.64 -0.42 22 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 8.34 -0.42 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.23 -0.41 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 4.40 -0.39 22 0 65 0
29OCT26 102.50 C 0.00 0.00 0.00 3.01 -0.35 23 0 56 0
29OCT26 105.00 C 0.00 0.00 0.00 1.84 -0.30 23 0 179 0
29OCT26 107.50 C 0.00 0.00 0.00 1.07 -0.22 23 0 106 0
29OCT26 110.00 C 0.00 0.00 0.00 0.57 -0.16 23 0 85 0
29OCT26 112.50 C 0.60 0.60 0.55 0.29 -0.09 23 31 82 +16
29OCT26 115.00 C 0.00 0.00 0.00 0.13 -0.06 22 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 25 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 28.66 -0.39 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.21 -0.39 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.79 -0.37 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.34 -0.37 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.27 -0.43 23 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.87 -0.43 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.53 -0.45 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.30 -0.46 23 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 9.23 -0.47 23 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 7.35 -0.43 23 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 5.70 -0.41 23 0 9 0
27NOV26 102.50 C 4.83 4.92 4.83 4.38 -0.28 24 22 48 +21
27NOV26 105.00 C 3.68 3.68 3.68 3.19 -0.35 24 17 99 0
27NOV26 107.50 C 2.73 2.76 2.30 2.30 -0.34 24 20 110 +10
27NOV26 110.00 C 1.72 1.72 1.72 1.58 -0.30 24 15 53 +15
27NOV26 112.50 C 0.00 0.00 0.00 1.06 -0.24 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.69 -0.19 24 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.43 -0.14 23 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.27 -0.10 24 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 57.67 -0.37 93 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.68 -0.36 91 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.68 -0.37 89 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.70 -0.36 87 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.70 -0.37 85 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.22 -0.37 80 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 48.74 -0.37 75 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.25 -0.38 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.77 -0.39 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.31 -0.37 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.84 -0.37 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.37 -0.38 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.92 -0.37 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.46 -0.39 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.02 -0.39 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.67 -0.30 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.99 -0.55 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.67 -0.41 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.66 -0.40 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.35 -0.40 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.14 -0.39 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 12.05 -0.38 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.12 -0.35 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 8.35 -0.34 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 6.80 -0.31 23 0 90 0
30DEC26 102.50 C 6.03 6.03 6.03 5.41 -0.30 23 6 56 +6
30DEC26 105.00 C 4.77 4.77 4.70 4.29 -0.16 24 19 62 -8
30DEC26 107.50 C 3.76 3.76 3.76 3.17 -0.35 23 18 116 +3
30DEC26 110.00 C 2.96 2.96 2.96 2.55 -0.18 24 15 57 +15
30DEC26 112.50 C 2.30 2.30 2.30 1.90 -0.15 24 5 98 0
30DEC26 115.00 C 0.00 0.00 0.00 1.39 -0.12 24 0 124 0
30DEC26 117.50 C 0.00 0.00 0.00 1.00 -0.10 24 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.71 -0.07 24 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.48 -0.06 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.33 -0.04 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.22 -0.03 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 24.43 - 35 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 21.98 - 32 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 19.59 - 29 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 16.79 - 23 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 14.65 - 23 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 12.64 - 23 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 10.78 - 23 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 9.07 - 23 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 7.59 - 23 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 6.22 - 23 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 5.05 - 23 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 4.12 - 24 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 3.25 - 23 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 2.53 - 23 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 1.95 - 23 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 1.48 - 23 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 1.12 - 23 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 0.80 - 23 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 0.59 - 23 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 46.89 -0.34 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.46 -0.33 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.03 -0.37 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.59 -0.35 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.18 -0.34 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.76 -0.35 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.35 -0.40 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.92 -0.42 36 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.48 -0.42 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.08 -0.42 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.75 -0.41 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.49 -0.41 28 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.80 -0.38 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.80 -0.38 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.92 -0.37 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.17 -0.36 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.75 -0.24 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.09 -0.46 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.93 -0.24 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.72 -0.17 24 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.68 -0.14 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.77 -0.15 24 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 3.95 -0.19 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.25 -0.19 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.66 -0.17 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.16 -0.15 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.74 -0.13 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.36 -0.15 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.12 -0.05 24 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.88 -0.05 24 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 47.00 -0.32 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.56 -0.33 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.14 -0.33 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.72 -0.33 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.30 -0.35 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.89 -0.41 38 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.46 -0.40 36 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.00 -0.40 33 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.58 -0.40 31 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.23 -0.38 29 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.94 -0.37 28 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 20.74 -0.35 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.65 -0.33 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.17 -0.30 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.36 -0.28 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.70 -0.26 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.49 -0.23 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.01 -0.24 24 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 8.73 -0.20 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.54 -0.16 24 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.49 -0.16 24 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.57 -0.13 24 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.73 -0.12 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.04 -0.10 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.39 -0.09 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.88 -0.07 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.40 -0.06 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.97 -0.05 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.62 -0.05 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.37 -0.03 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.83 -0.38 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.57 -0.35 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.38 -0.35 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.31 -0.33 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.77 -0.86 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.98 -0.28 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 15.30 -0.25 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.72 -0.24 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.67 -0.22 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.27 -0.21 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 10.06 -0.17 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.88 -0.17 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.89 -0.14 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.92 -0.13 24 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.12 -0.11 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 5.33 -0.11 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.70 -0.08 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.08 -0.08 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.57 -0.06 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.01 -0.05 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.60 -0.04 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.26 -0.04 23 0 0 0
TOTAL CALL 169 3,507 +79
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.32 -0.02 23 0 135 0
29OCT26 97.50 P 0.75 0.75 0.75 0.72 -0.01 23 2 59 -2
29OCT26 100.00 P 1.20 1.39 1.20 1.41 +0.06 23 35 67 +5
29OCT26 102.50 P 2.10 2.35 2.10 2.35 -0.03 22 6 24 +2
29OCT26 105.00 P 0.00 0.00 0.00 3.79 +0.09 22 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 5.54 +0.21 22 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 7.57 +0.27 22 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 9.82 +0.32 22 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 12.22 +0.37 23 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.70 +0.40 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.20 +0.40 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.70 +0.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.20 +0.40 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.70 +0.40 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 7 0
27NOV26 87.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 27 0
27NOV26 90.00 P 0.00 0.00 0.00 0.31 -0.04 24 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.58 -0.06 24 0 60 0
27NOV26 95.00 P 0.00 0.00 0.00 1.01 -0.06 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.64 0.00 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.45 0.00 23 0 16 0
27NOV26 102.50 P 0.00 0.00 0.00 3.52 +0.05 23 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 4.78 -0.05 23 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 6.50 +0.02 23 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.32 -0.08 23 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.34 +0.19 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.52 +0.24 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 14.82 +0.29 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.23 +0.35 24 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.70 +0.39 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.20 +0.40 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.70 +0.40 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 0.00 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 0.00 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 21 0
30DEC26 87.50 P 0.50 0.50 0.50 0.41 +0.01 23 3 15 +3
30DEC26 90.00 P 0.00 0.00 0.00 0.70 +0.03 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.11 +0.04 24 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.62 +0.02 23 0 45 0
30DEC26 97.50 P 2.07 2.07 2.05 2.35 +0.01 23 25 209 +10
30DEC26 100.00 P 2.88 2.88 2.88 3.23 0.00 23 10 332 +10
30DEC26 102.50 P 0.00 0.00 0.00 4.33 +0.02 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.68 +0.06 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 7.23 +0.05 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.00 +0.23 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.90 +0.26 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.95 +0.30 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.12 +0.33 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.40 +0.35 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.77 +0.38 23 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.21 +0.39 24 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.70 +0.40 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.20 +0.40 0 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.12 - 23 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 0.22 - 23 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 0.38 - 23 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 0.64 - 23 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 1.00 - 23 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 1.48 - 23 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 2.07 - 23 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 2.80 - 23 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 3.71 - 23 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 4.90 - 23 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 6.24 - 23 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 7.74 - 23 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 9.47 - 23 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 11.30 - 23 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 13.27 - 23 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 15.36 - 23 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 17.58 - 23 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 19.88 - 23 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 22.26 - 23 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.14 0.00 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.37 0.00 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.57 +0.01 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.88 +0.05 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.22 -0.01 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.72 +0.02 24 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.26 +0.03 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 2.93 -0.01 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.78 +0.04 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.76 +0.10 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.88 +0.01 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.26 +0.09 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.87 -0.09 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.40 +0.12 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.20 +0.26 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.06 +0.24 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.02 +0.26 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.11 +0.29 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.92 -0.04 21 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.53 +0.64 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.86 +0.36 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.25 +0.37 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.70 +0.04 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.00 +0.06 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.38 +0.08 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.86 +0.06 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.37 +0.07 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.02 +0.09 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.78 +0.11 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.69 +0.16 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.72 +0.19 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.05 +0.12 23 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.38 +0.15 23 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.49 +0.26 22 0 10 0
29JUN27 107.50 P 10.86 10.86 10.86 10.98 +0.26 22 15 25 +15
29JUN27 110.00 P 0.00 0.00 0.00 12.97 +0.68 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 14.69 +0.30 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.54 +0.33 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.43 +0.33 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.45 +0.35 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.81 +0.34 20 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.88 +0.35 19 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.98 +0.33 18 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.14 +0.31 16 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.13 +0.06 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.51 +0.08 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.96 +0.09 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.59 +0.10 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.18 +0.06 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.89 +0.07 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.69 +0.08 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.60 +0.19 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.66 +0.21 22 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.79 +0.12 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.08 +0.17 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.41 +0.25 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 11.91 +0.28 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.55 +0.37 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.57 +0.31 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.33 +0.32 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.64 +0.33 21 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.49 +0.29 21 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.44 +0.27 21 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.44 +0.24 20 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.48 +0.21 20 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.61 +0.22 19 0 0 0
TOTAL PUT 96 3,730 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 431.000
02OCT26 320.00 C 0.00 0.00 0.00 111.05 -2.18 0 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 106.05 -2.11 0 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 101.58 -1.63 186 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 96.06 -1.80 104 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 91.18 -2.07 136 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 86.17 -2.03 127 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 81.68 -0.39 155 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 77.28 +0.20 167 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 71.59 -1.73 133 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 66.06 -2.21 0 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 61.44 -0.66 109 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 56.56 -1.73 106 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 51.07 -2.22 57 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 46.17 -0.96 69 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 41.66 -0.48 84 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 36.07 -1.60 39 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 31.50 -1.11 62 0 1 0
02OCT26 405.00 C 0.00 0.00 0.00 26.09 -1.94 34 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 21.77 -1.24 51 0 0 0
02OCT26 415.00 C 13.06 16.74 13.06 16.74 -0.86 41 32 30 +28
02OCT26 420.00 C 8.63 8.63 7.90 11.90 -0.96 33 22 37 +1
02OCT26 425.00 C 6.00 7.59 3.64 7.46 -1.28 28 379 374 +205
02OCT26 430.00 C 3.60 4.36 1.80 3.82 -1.77 25 1,670 646 +193
02OCT26 435.00 C 2.00 2.20 0.82 1.88 -1.32 27 1,380 2,368 +283
02OCT26 440.00 C 0.63 1.06 0.40 0.88 -0.79 29 1,936 1,701 +149
02OCT26 445.00 C 0.40 0.40 0.15 0.40 -0.40 31 279 2,416 -56
02OCT26 450.00 C 0.20 0.20 0.08 0.18 -0.17 33 396 1,577 +33
02OCT26 455.00 C 0.25 0.25 0.04 0.08 -0.06 35 22 1,096 -16
02OCT26 460.00 C 0.02 0.02 0.02 0.05 -0.01 38 1 1,340 -1
02OCT26 465.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 540 0
02OCT26 470.00 C 0.10 0.10 0.01 0.02 +0.01 44 133 1,229 -27
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 46 0 479 0
02OCT26 480.00 C 0.10 0.10 0.10 0.01 0.00 50 40 539 -40
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
02OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 59 0 249 0
02OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 63 0 264 0
02OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 67 0 513 0
02OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 71 0 351 0
02OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 75 0 471 0
02OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
02OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 83 0 83 0
02OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 87 0 85 0
02OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 91 0 151 0
02OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
02OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 98 0 44 0
02OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 101.58 - 82 0 0 -
09OCT26 335.00 C 0.00 0.00 0.00 96.78 -2.04 84 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 91.67 -2.36 76 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 86.64 -2.40 71 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 81.86 -2.19 73 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 77.28 -1.78 76 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 71.59 -1.73 58 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 66.27 -2.00 0 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 61.44 -0.87 45 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 56.56 -1.73 45 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 51.28 -2.01 0 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 46.29 -1.07 23 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 41.66 -0.75 36 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 36.31 -1.36 20 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 31.50 -1.20 25 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 26.52 -1.51 22 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 21.89 -1.64 23 0 0 0
09OCT26 415.00 C 15.47 15.47 15.47 17.93 -1.94 26 30 30 +30
09OCT26 420.00 C 10.93 12.00 10.44 14.27 -1.14 27 31 16 +5
09OCT26 425.00 C 8.00 11.00 7.64 10.97 -0.98 27 190 77 +38
09OCT26 430.00 C 7.08 8.39 5.40 8.27 -0.93 28 1,384 1,255 +1,031
09OCT26 435.00 C 5.65 6.06 3.75 5.90 -0.90 28 764 710 +433
09OCT26 440.00 C 4.31 4.31 2.56 4.07 -0.91 28 1,242 1,209 +617
09OCT26 445.00 C 2.54 2.86 1.72 2.71 -0.80 28 521 360 +113
09OCT26 450.00 C 1.60 2.00 1.23 1.74 -0.68 28 1,013 1,859 +265
09OCT26 455.00 C 0.92 1.31 0.92 1.08 -0.55 28 105 281 +47
09OCT26 460.00 C 0.71 0.86 0.65 0.65 -0.43 28 261 773 +81
09OCT26 465.00 C 0.70 0.70 0.53 0.38 -0.32 28 116 384 +10
09OCT26 470.00 C 0.37 0.45 0.37 0.21 -0.24 28 59 468 +42
09OCT26 475.00 C 0.00 0.00 0.00 0.12 -0.16 28 0 66 0
09OCT26 480.00 C 0.24 0.24 0.24 0.06 -0.12 28 15 247 +15
09OCT26 485.00 C 0.15 0.15 0.12 0.04 -0.07 29 190 223 +190
09OCT26 490.00 C 0.14 0.14 0.11 0.02 -0.05 29 48 250 +48
09OCT26 495.00 C 0.16 0.16 0.11 0.01 -0.03 29 89 89 +89
09OCT26 500.00 C 0.15 0.15 0.15 0.01 -0.02 31 32 40 +30
09OCT26 505.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 185 0
09OCT26 510.00 C 0.12 0.12 0.12 0.01 0.00 35 30 50 +30
09OCT26 515.00 C 0.10 0.10 0.10 0.01 0.00 37 30 49 +30
09OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
09OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
09OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
09OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 221.50 -2.92 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 216.52 -2.92 72 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 211.53 -2.92 67 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 206.54 -2.65 60 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 201.55 -2.93 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 196.56 -2.94 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 191.58 -2.93 61 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 186.59 -2.94 57 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 181.60 -2.94 51 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 176.61 -2.93 0 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 171.62 -2.96 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 166.64 -2.96 51 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 161.65 -2.97 47 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 156.66 -2.98 42 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 151.67 -2.99 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 146.68 -3.00 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 141.70 -2.99 42 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 136.71 -3.00 39 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 131.72 -2.79 35 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 121.74 -3.03 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 111.77 -3.03 31 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 101.79 -3.05 0 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 91.82 -3.08 26 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 81.86 -3.12 26 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 71.95 -1.37 27 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 62.13 -1.07 27 0 61 0
29OCT26 380.00 C 49.45 53.62 49.45 52.50 -1.12 27 31 14 -27
29OCT26 390.00 C 0.00 0.00 0.00 43.23 -1.17 27 0 40 0
29OCT26 400.00 C 32.09 32.20 29.94 35.57 -0.03 30 154 958 -39
29OCT26 410.00 C 22.50 24.81 22.50 27.44 -0.95 29 392 744 +77
29OCT26 420.00 C 18.50 20.08 16.15 20.35 -0.65 28 586 1,128 -129
29OCT26 430.00 C 14.82 14.82 11.50 14.47 -0.96 27 1,861 7,253 +356
29OCT26 440.00 C 9.30 10.32 7.80 10.12 -0.64 28 2,953 8,203 +1,160
29OCT26 450.00 C 6.25 7.30 5.36 6.90 -0.65 28 2,260 8,716 +553
29OCT26 460.00 C 4.79 4.80 3.60 4.59 -0.62 28 1,685 14,572 -49
29OCT26 470.00 C 3.50 3.50 2.43 3.00 -0.44 29 939 7,286 +131
29OCT26 480.00 C 2.30 2.30 1.66 1.93 -0.30 29 820 8,959 +306
29OCT26 490.00 C 1.48 1.50 1.20 1.23 -0.19 30 801 8,189 +265
29OCT26 500.00 C 1.16 1.16 0.87 0.78 -0.12 30 717 10,359 +110
29OCT26 510.00 C 0.80 0.80 0.65 0.49 -0.07 31 120 6,396 +9
29OCT26 520.00 C 0.70 0.70 0.49 0.31 -0.04 31 271 5,650 -81
29OCT26 530.00 C 0.39 0.46 0.38 0.19 -0.02 32 42 4,083 0
29OCT26 540.00 C 0.36 0.36 0.30 0.12 -0.01 32 116 3,096 -1
29OCT26 550.00 C 0.28 0.31 0.24 0.08 0.00 33 284 6,067 0
29OCT26 560.00 C 0.24 0.24 0.24 0.05 0.00 34 29 9,086 0
29OCT26 570.00 C 0.17 0.17 0.15 0.04 +0.01 35 10 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 2,124 0
29OCT26 590.00 C 0.17 0.17 0.16 0.02 +0.01 36 21 1,034 -21
29OCT26 600.00 C 0.16 0.16 0.13 0.01 0.00 36 45 2,744 -27
29OCT26 610.00 C 0.09 0.09 0.09 0.01 0.00 38 74 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 629 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 47 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 48 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 707 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 54 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 55 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 57 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 58 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 59 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 64 0 586 0
27NOV26 210.00 C 0.00 0.00 0.00 222.87 -2.16 90 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 217.92 -2.15 87 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 212.95 -2.21 85 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 208.04 -2.10 83 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 202.97 -2.21 79 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 198.06 -2.07 78 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 193.15 -2.03 76 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 188.18 -2.01 74 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 183.14 -2.09 71 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 178.19 -2.07 69 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 173.22 -2.08 67 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 168.32 -2.03 65 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 163.37 -2.01 63 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 158.30 -2.17 60 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 153.43 -2.13 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 148.36 -2.17 56 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 143.80 -1.76 58 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 138.43 -2.08 52 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 133.52 -2.03 51 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 124.35 -1.35 53 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 114.14 -1.77 47 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 101.95 -4.25 0 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 93.38 -3.06 33 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 83.42 -3.36 30 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 76.24 -1.03 39 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 62.96 -3.06 18 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 56.43 -0.87 30 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 48.93 -0.12 32 0 50 0
27NOV26 400.00 C 39.85 39.85 39.85 41.05 -0.33 31 1 129 0
27NOV26 410.00 C 30.30 31.54 30.30 34.33 -0.02 31 95 478 +65
27NOV26 420.00 C 24.36 24.36 24.36 27.64 -0.67 30 33 507 +33
27NOV26 430.00 C 20.20 22.15 19.00 22.28 -0.62 30 901 1,661 +539
27NOV26 440.00 C 16.00 17.32 15.08 17.80 -0.54 30 466 3,641 +234
27NOV26 450.00 C 12.80 13.60 11.75 13.70 -0.98 30 326 7,771 +36
27NOV26 460.00 C 10.40 10.88 9.21 10.98 -0.53 30 262 2,516 +102
27NOV26 470.00 C 8.00 8.50 7.15 8.59 -0.51 31 323 2,355 +5
27NOV26 480.00 C 6.10 6.76 5.65 6.65 -0.56 31 427 4,575 -20
27NOV26 490.00 C 5.20 5.20 4.40 5.11 -0.47 31 264 5,946 -7
27NOV26 500.00 C 4.38 4.38 3.45 3.92 -0.51 32 331 6,294 -33
27NOV26 510.00 C 2.80 3.17 2.70 2.99 -0.46 32 463 1,546 +27
27NOV26 520.00 C 2.28 2.34 2.25 2.28 -0.40 32 399 7,749 +42
27NOV26 530.00 C 1.95 2.00 1.80 1.74 -0.35 33 799 5,288 +461
27NOV26 540.00 C 1.54 1.60 1.54 1.32 -0.30 33 6 8,240 -5
27NOV26 550.00 C 1.50 1.50 1.22 1.01 -0.26 33 181 6,412 -103
27NOV26 560.00 C 1.05 1.20 1.02 0.77 -0.22 34 121 1,887 -10
27NOV26 570.00 C 0.92 0.92 0.84 0.59 -0.19 34 11 2,483 +9
27NOV26 580.00 C 0.70 0.76 0.70 0.45 -0.16 34 35 1,161 -10
27NOV26 590.00 C 0.00 0.00 0.00 0.35 -0.13 35 0 1,473 0
27NOV26 600.00 C 0.57 0.57 0.57 0.27 -0.11 35 1 722 0
27NOV26 610.00 C 0.00 0.00 0.00 0.21 -0.09 36 0 341 0
27NOV26 620.00 C 0.43 0.43 0.43 0.16 -0.08 36 3 618 0
27NOV26 630.00 C 0.35 0.35 0.35 0.13 -0.07 36 10 881 0
27NOV26 640.00 C 0.32 0.32 0.32 0.10 -0.06 37 5 518 0
27NOV26 650.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 2,693 0
27NOV26 680.00 C 0.19 0.20 0.19 0.04 -0.03 38 215 1,095 +210
27NOV26 690.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 1,475 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 42 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 44 0 713 0
30DEC26 210.00 C 0.00 0.00 0.00 222.87 -3.15 62 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 217.92 -3.15 60 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 212.95 -3.17 58 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 208.04 -3.12 57 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 202.97 -3.23 53 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 198.06 -3.20 53 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 193.15 -3.16 52 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 188.18 -3.17 50 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 183.14 -3.25 47 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 178.19 -3.25 46 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 173.22 -3.30 44 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 168.32 -3.20 44 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 163.37 -3.25 43 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 158.30 -3.34 39 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 153.43 -3.29 39 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 148.36 -3.44 36 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 143.80 -3.10 40 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 138.43 -3.57 33 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 133.52 -3.58 33 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 124.35 -3.13 37 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 117.31 -0.47 46 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 104.72 -3.44 33 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 95.16 -3.47 31 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 86.84 -2.34 34 0 816 0
30DEC26 360.00 C 0.00 0.00 0.00 76.24 -3.74 28 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 68.03 -1.05 29 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 59.81 -1.11 29 0 775 0
30DEC26 390.00 C 0.00 0.00 0.00 52.06 -1.19 29 0 406 0
30DEC26 400.00 C 42.65 42.65 42.65 46.17 +0.05 31 4 4,470 0
30DEC26 410.00 C 35.00 36.59 35.00 38.62 -1.38 29 92 1,480 +32
30DEC26 420.00 C 32.85 32.85 32.85 33.09 -0.64 30 3 1,400 +3
30DEC26 430.00 C 26.08 26.08 24.70 27.50 -0.99 29 103 8,171 +2
30DEC26 440.00 C 20.40 22.65 20.40 23.01 -1.07 29 94 3,432 -27
30DEC26 450.00 C 17.70 19.23 17.00 19.15 -0.85 30 411 13,133 +165
30DEC26 460.00 C 14.80 15.07 13.80 15.87 -0.77 30 222 8,454 +20
30DEC26 470.00 C 12.50 13.00 11.47 13.09 -0.66 30 108 4,909 -7
30DEC26 480.00 C 10.20 10.40 9.60 10.77 -0.59 30 106 18,794 -38
30DEC26 490.00 C 8.20 8.97 7.88 8.84 -0.44 31 534 6,517 +470
30DEC26 500.00 C 7.30 7.36 6.39 7.24 -0.31 31 4,710 31,249 +4,232
30DEC26 510.00 C 5.63 6.13 5.54 5.92 -0.21 31 72 26,448 +7
30DEC26 520.00 C 5.10 5.20 4.50 4.84 -0.12 31 298 10,651 +133
30DEC26 530.00 C 4.00 4.25 3.77 3.96 -0.04 32 166 6,324 +41
30DEC26 540.00 C 3.60 3.60 3.27 3.24 +0.02 32 114 20,812 -3
30DEC26 550.00 C 3.20 3.20 2.80 2.65 +0.05 32 515 33,625 +115
30DEC26 560.00 C 2.65 2.74 2.37 2.17 +0.08 33 171 9,851 +23
30DEC26 570.00 C 2.20 2.41 2.10 1.78 +0.10 33 149 8,903 +56
30DEC26 580.00 C 2.00 2.00 1.85 1.47 +0.12 33 35 11,254 -22
30DEC26 590.00 C 1.48 1.48 1.48 1.21 +0.13 34 3 4,974 0
30DEC26 600.00 C 1.50 1.63 1.46 1.00 +0.13 34 181 18,265 +165
30DEC26 610.00 C 1.23 1.40 1.23 0.83 +0.13 34 108 12,693 -63
30DEC26 620.00 C 1.20 1.20 1.14 0.69 +0.13 35 70 8,471 +70
30DEC26 630.00 C 1.00 1.00 1.00 0.57 +0.11 35 4 2,936 +4
30DEC26 640.00 C 0.00 0.00 0.00 0.48 +0.11 35 0 3,871 0
30DEC26 650.00 C 0.90 0.90 0.81 0.40 +0.10 35 67 13,768 +48
30DEC26 660.00 C 0.00 0.00 0.00 0.34 +0.10 36 0 2,492 0
30DEC26 670.00 C 0.00 0.00 0.00 0.29 +0.09 36 0 1,282 0
30DEC26 680.00 C 0.65 0.65 0.65 0.24 +0.08 36 14 1,866 +13
30DEC26 690.00 C 0.00 0.00 0.00 0.21 +0.08 37 0 909 0
30DEC26 700.00 C 0.59 0.61 0.52 0.18 +0.07 37 73 15,700 +2
30DEC26 710.00 C 0.40 0.49 0.40 0.15 +0.06 37 10 860 +10
30DEC26 720.00 C 0.00 0.00 0.00 0.13 +0.06 38 0 1,599 0
30DEC26 730.00 C 0.00 0.00 0.00 0.11 +0.05 38 0 640 0
30DEC26 740.00 C 0.00 0.00 0.00 0.10 +0.05 38 0 2,794 0
30DEC26 750.00 C 0.41 0.41 0.41 0.09 +0.05 39 2 14,590 +2
30DEC26 760.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 2,896 0
30DEC26 770.00 C 0.00 0.00 0.00 0.07 +0.05 40 59 4,822 0
30DEC26 780.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 1,438 0
30DEC26 810.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 41 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 42 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 46 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 46 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 47 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,061 0
28JAN27 215.00 C 0.00 0.00 0.00 217.92 - 0 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 212.95 - 0 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 208.04 - 0 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 202.97 - 0 0 0 -
28JAN27 235.00 C 0.00 0.00 0.00 198.06 - 0 0 0 -
28JAN27 240.00 C 0.00 0.00 0.00 193.15 - 0 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 188.18 - 0 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 183.14 - 0 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 178.19 - 0 0 0 -
28JAN27 260.00 C 0.00 0.00 0.00 173.29 - 0 0 0 -
28JAN27 265.00 C 0.00 0.00 0.00 170.66 - 52 0 0 -
28JAN27 270.00 C 0.00 0.00 0.00 163.44 - 0 0 0 -
28JAN27 275.00 C 0.00 0.00 0.00 158.55 - 0 0 0 -
28JAN27 280.00 C 0.00 0.00 0.00 153.67 - 0 0 0 -
28JAN27 285.00 C 0.00 0.00 0.00 148.81 - 0 0 0 -
28JAN27 290.00 C 0.00 0.00 0.00 143.98 - 28 0 0 -
28JAN27 295.00 C 0.00 0.00 0.00 139.09 - 28 0 0 -
28JAN27 300.00 C 0.00 0.00 0.00 134.08 - 26 0 0 -
28JAN27 310.00 C 0.00 0.00 0.00 124.44 - 28 0 0 -
28JAN27 320.00 C 0.00 0.00 0.00 117.31 - 38 0 0 -
28JAN27 330.00 C 0.00 0.00 0.00 105.41 - 28 0 0 -
28JAN27 340.00 C 0.00 0.00 0.00 96.03 - 28 0 0 -
28JAN27 350.00 C 0.00 0.00 0.00 87.26 - 28 0 0 -
28JAN27 360.00 C 0.00 0.00 0.00 78.53 - 28 0 0 -
28JAN27 370.00 C 0.00 0.00 0.00 70.34 - 28 0 0 -
28JAN27 380.00 C 0.00 0.00 0.00 62.51 - 28 0 0 -
28JAN27 390.00 C 0.00 0.00 0.00 55.17 - 28 0 0 -
28JAN27 400.00 C 0.00 0.00 0.00 48.34 - 29 0 0 -
28JAN27 410.00 C 40.00 40.00 40.00 42.95 - 30 1 1 -
28JAN27 420.00 C 35.00 35.00 35.00 37.44 - 30 1 1 -
28JAN27 430.00 C 29.50 30.73 29.21 32.11 - 30 91 91 -
28JAN27 440.00 C 0.00 0.00 0.00 27.38 - 29 0 0 -
28JAN27 450.00 C 21.46 21.46 21.46 23.50 - 30 2 2 -
28JAN27 460.00 C 18.45 19.61 18.45 20.12 - 30 12 12 -
28JAN27 470.00 C 15.20 16.57 15.20 17.18 - 30 4 4 -
28JAN27 480.00 C 13.05 13.89 13.05 14.59 - 30 5 5 -
28JAN27 490.00 C 11.60 11.60 11.60 12.39 - 31 1 1 -
28JAN27 500.00 C 9.45 10.16 9.45 10.55 - 31 7 7 -
28JAN27 510.00 C 7.86 7.95 7.86 9.00 - 31 4 4 -
28JAN27 520.00 C 6.70 7.59 6.70 7.59 - 31 45 45 -
28JAN27 530.00 C 6.50 6.50 6.50 6.50 - 32 17 17 -
28JAN27 540.00 C 5.59 5.59 5.59 5.59 - 32 8 8 -
28JAN27 550.00 C 0.00 0.00 0.00 4.66 - 32 0 0 -
28JAN27 560.00 C 3.77 3.91 3.77 4.18 - 33 101 101 -
28JAN27 570.00 C 0.00 0.00 0.00 3.40 - 33 0 0 -
28JAN27 580.00 C 0.00 0.00 0.00 3.06 - 34 0 0 -
28JAN27 590.00 C 0.00 0.00 0.00 2.68 - 34 0 0 -
28JAN27 600.00 C 0.00 0.00 0.00 2.32 - 34 0 0 -
28JAN27 610.00 C 2.20 2.20 2.20 2.02 - 35 3 3 -
28JAN27 620.00 C 1.95 1.95 1.95 1.76 - 35 3 3 -
28JAN27 630.00 C 0.00 0.00 0.00 1.49 - 35 0 0 -
28JAN27 640.00 C 0.00 0.00 0.00 1.31 - 36 0 0 -
28JAN27 650.00 C 0.00 0.00 0.00 1.15 - 36 0 0 -
28JAN27 660.00 C 0.00 0.00 0.00 1.04 - 36 0 0 -
28JAN27 670.00 C 0.00 0.00 0.00 0.89 - 37 0 0 -
28JAN27 680.00 C 1.05 1.05 1.05 0.79 - 37 30 30 -
28JAN27 690.00 C 0.00 0.00 0.00 0.70 - 37 0 0 -
28JAN27 700.00 C 0.87 0.92 0.85 0.65 - 38 28 28 -
28JAN27 710.00 C 0.00 0.00 0.00 0.56 - 38 0 0 -
28JAN27 720.00 C 0.00 0.00 0.00 0.50 - 38 0 0 -
28JAN27 730.00 C 0.00 0.00 0.00 0.45 - 39 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 224.23 -2.97 39 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 221.63 -1.89 60 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 214.34 -4.27 35 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 209.49 -2.99 37 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 206.57 -2.14 53 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 202.06 -1.88 54 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 194.83 -3.03 36 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 192.33 -1.90 51 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 187.38 -2.01 49 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 180.35 -2.81 36 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 175.50 -4.23 36 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 172.99 -1.94 46 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 165.89 -4.23 35 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 163.24 -1.96 44 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 156.13 -4.42 33 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 151.37 -4.27 33 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 146.63 -4.27 33 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 141.84 -4.31 32 0 2 0
30MAR27 300.00 C 141.40 141.40 141.40 137.95 -3.45 35 2 220 +2
30MAR27 310.00 C 0.00 0.00 0.00 129.01 -3.15 35 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 119.33 -3.55 33 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 109.56 -4.23 30 0 90 0
30MAR27 340.00 C 105.50 105.50 105.50 98.42 -6.65 25 1 100 0
30MAR27 350.00 C 90.00 94.00 90.00 94.85 -1.64 33 3 12,581 +2
30MAR27 360.00 C 0.00 0.00 0.00 83.85 -4.33 29 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 76.60 -3.72 29 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 69.05 -1.93 29 0 315 0
30MAR27 390.00 C 0.00 0.00 0.00 62.17 -1.88 29 0 333 0
30MAR27 400.00 C 55.00 55.00 55.00 57.02 -2.23 30 1 21,530 +1
30MAR27 410.00 C 46.59 48.39 46.59 51.19 -0.70 30 210 636 +115
30MAR27 420.00 C 42.00 42.00 41.95 45.46 -1.10 30 21 18,124 +1
30MAR27 430.00 C 37.20 37.91 37.20 40.19 -0.98 30 255 1,949 +226
30MAR27 440.00 C 33.80 35.64 32.69 35.38 -1.03 30 287 2,756 +216
30MAR27 450.00 C 31.99 32.00 28.86 31.33 -0.91 30 189 4,308 +164
30MAR27 460.00 C 26.60 26.77 25.80 27.70 -1.04 30 188 2,990 +93
30MAR27 470.00 C 23.43 23.43 22.45 24.46 -0.76 30 50 6,947 +20
30MAR27 480.00 C 20.40 21.79 20.00 21.57 -0.73 30 185 9,935 +142
30MAR27 490.00 C 18.00 18.85 17.40 19.02 -0.65 30 301 6,199 +48
30MAR27 500.00 C 17.00 17.00 15.30 16.75 -0.54 31 218 10,226 -138
30MAR27 510.00 C 13.82 13.82 13.82 14.75 -0.44 31 265 2,908 0
30MAR27 520.00 C 12.24 12.50 12.22 12.99 -0.33 31 367 4,484 +35
30MAR27 530.00 C 11.11 11.11 10.68 11.44 -0.24 31 12 6,978 +2
30MAR27 540.00 C 9.45 9.74 9.45 10.08 -0.16 31 101 4,983 +100
30MAR27 550.00 C 8.58 9.20 8.45 8.88 -0.10 32 22 4,134 +7
30MAR27 560.00 C 7.94 7.94 7.94 7.83 -0.04 32 2 6,829 0
30MAR27 570.00 C 6.88 6.88 6.84 6.92 +0.03 32 4 1,884 +1
30MAR27 580.00 C 5.91 6.11 5.91 6.11 +0.07 32 4 1,288 -2
30MAR27 590.00 C 6.07 6.07 6.07 5.40 +0.10 32 11 1,988 0
30MAR27 600.00 C 5.01 5.01 5.01 4.79 +0.14 33 9 15,077 0
30MAR27 610.00 C 0.00 0.00 0.00 4.24 +0.16 33 0 2,047 0
30MAR27 620.00 C 0.00 0.00 0.00 3.77 +0.19 33 0 2,742 0
30MAR27 630.00 C 3.90 3.90 3.90 3.35 +0.20 33 10 1,651 +10
30MAR27 640.00 C 3.20 3.20 3.20 2.98 +0.21 34 5 1,205 +5
30MAR27 650.00 C 0.00 0.00 0.00 2.58 +0.14 34 0 2,428 0
30MAR27 660.00 C 0.00 0.00 0.00 2.31 +0.16 34 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 2.07 +0.17 34 0 2,590 0
30MAR27 680.00 C 0.00 0.00 0.00 1.85 +0.17 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 1.71 +0.23 35 0 1,674 0
30MAR27 700.00 C 2.38 2.38 2.38 1.54 +0.23 35 1 9,229 +1
30MAR27 710.00 C 0.00 0.00 0.00 1.35 +0.18 35 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 1.22 +0.18 35 0 362 0
30MAR27 730.00 C 0.00 0.00 0.00 1.10 +0.18 35 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.00 +0.18 36 0 339 0
30MAR27 750.00 C 1.84 1.84 1.84 0.91 +0.18 36 3 518 -3
30MAR27 760.00 C 0.00 0.00 0.00 0.83 +0.18 36 0 481 0
30MAR27 770.00 C 0.00 0.00 0.00 0.75 +0.17 36 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.69 +0.17 37 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.63 +0.16 37 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.58 +0.16 37 0 592 0
30MAR27 810.00 C 0.00 0.00 0.00 0.53 +0.15 37 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.49 +0.15 37 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.45 +0.14 38 0 235 0
30MAR27 840.00 C 0.00 0.00 0.00 0.41 +0.13 38 0 384 0
30MAR27 850.00 C 0.90 0.92 0.90 0.40 +0.15 38 18 1,925 +3
29JUN27 210.00 C 0.00 0.00 0.00 225.54 -4.38 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 221.63 -2.05 48 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 215.83 -4.42 41 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 211.01 -3.03 41 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 206.57 -4.05 42 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 202.06 -3.77 43 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 196.64 -4.41 39 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 192.33 -3.94 41 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 187.38 -4.06 39 0 20 0
29JUN27 255.00 C 0.00 0.00 0.00 183.01 -3.67 40 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 178.28 -3.52 40 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 173.54 -3.53 39 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 168.83 -3.52 38 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 165.76 -2.04 42 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 159.48 -3.65 37 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 154.90 -3.53 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 150.19 -3.48 36 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 145.92 -3.01 36 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 141.04 -3.27 35 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 132.10 -2.99 34 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 123.35 -2.88 33 0 272 0
29JUN27 330.00 C 0.00 0.00 0.00 114.84 -2.70 33 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 105.89 -3.28 31 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 98.09 -3.04 31 0 358 0
29JUN27 360.00 C 0.00 0.00 0.00 92.10 -0.90 33 0 377 0
29JUN27 370.00 C 0.00 0.00 0.00 83.41 -1.57 31 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 76.90 -2.06 31 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 70.21 -0.08 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 64.18 +0.01 31 0 655 0
29JUN27 410.00 C 55.91 57.03 55.91 57.92 -0.59 30 423 604 +423
29JUN27 420.00 C 51.80 51.80 50.00 54.10 -0.57 31 33 7,676 +33
29JUN27 430.00 C 48.00 48.00 46.23 48.81 -0.81 31 36 414 +35
29JUN27 440.00 C 43.20 43.20 43.00 43.76 -1.17 30 4 4,478 +4
29JUN27 450.00 C 39.20 39.20 37.80 39.66 -0.79 30 54 1,807 +54
29JUN27 460.00 C 36.60 36.60 34.75 36.11 -0.49 31 115 4,364 +40
29JUN27 470.00 C 31.75 32.00 30.85 32.67 -0.19 31 54 490 +44
29JUN27 480.00 C 28.35 28.35 28.35 29.71 +0.16 31 2 1,173 +2
29JUN27 490.00 C 26.06 26.06 26.06 26.99 +0.46 31 60 414 +60
29JUN27 500.00 C 25.00 25.00 23.00 24.32 +0.71 31 121 10,898 +118
29JUN27 510.00 C 21.38 21.61 21.25 22.21 +0.99 31 158 981 +81
29JUN27 520.00 C 19.29 19.59 19.29 20.17 +1.29 31 66 550 0
29JUN27 530.00 C 17.52 17.52 17.47 18.17 +1.39 32 100 2,211 +100
29JUN27 540.00 C 16.66 16.66 16.66 16.64 +1.64 32 1 516 0
29JUN27 550.00 C 15.66 15.66 14.69 15.14 +1.90 32 5 1,645 +4
29JUN27 560.00 C 13.21 13.21 13.21 13.65 +1.89 32 3 518 0
29JUN27 570.00 C 12.22 12.22 12.22 12.50 +2.03 32 3 2,463 +3
29JUN27 580.00 C 0.00 0.00 0.00 11.44 +2.26 32 0 490 0
29JUN27 590.00 C 10.08 10.08 10.08 10.39 +2.25 33 2 531 0
29JUN27 600.00 C 10.00 10.00 9.27 9.39 +2.16 33 330 3,938 +307
29JUN27 610.00 C 8.83 8.83 8.83 8.52 +2.21 33 50 837 0
29JUN27 620.00 C 8.50 8.50 8.50 7.87 +2.31 33 5 517 -5
29JUN27 630.00 C 7.80 7.80 7.80 7.18 +2.24 33 5 974 0
29JUN27 640.00 C 7.19 7.19 7.10 6.56 +2.25 34 6 766 -5
29JUN27 650.00 C 6.30 6.60 6.30 6.10 +2.35 34 5 529 0
29JUN27 660.00 C 6.09 6.23 6.09 5.64 +2.30 34 50 530 -5
29JUN27 670.00 C 5.48 5.57 5.48 5.18 +2.25 34 4 4,534 0
29JUN27 680.00 C 0.00 0.00 0.00 4.59 +2.08 34 0 413 0
29JUN27 690.00 C 0.00 0.00 0.00 4.33 +2.10 34 0 597 0
29JUN27 700.00 C 0.00 0.00 0.00 4.05 +2.08 35 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 3.65 +2.00 35 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 3.38 +1.96 35 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 3.11 +1.81 35 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 2.84 +1.73 35 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 2.67 +1.69 35 0 141 0
29JUN27 760.00 C 0.00 0.00 0.00 2.51 +1.66 36 0 325 0
29JUN27 770.00 C 0.00 0.00 0.00 2.35 +1.62 36 0 423 0
29JUN27 780.00 C 0.00 0.00 0.00 2.19 +1.53 36 0 958 0
29JUN27 790.00 C 0.00 0.00 0.00 2.03 +1.48 36 0 355 0
29SEP27 210.00 C 0.00 0.00 0.00 225.68 -4.35 39 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 221.63 -3.56 43 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 216.08 -4.29 38 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 211.30 -4.29 38 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 208.78 -1.93 45 0 100 0
29SEP27 235.00 C 0.00 0.00 0.00 202.06 -3.77 38 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 197.32 -3.73 37 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 192.70 -3.57 37 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 188.09 -3.35 37 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 183.50 -3.18 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 178.97 -2.83 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 176.65 -0.42 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 169.87 -2.56 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 165.76 -2.19 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 160.95 -2.56 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 157.35 -1.81 36 0 30 0
29SEP27 290.00 C 0.00 0.00 0.00 153.69 -1.08 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 147.87 -2.59 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 143.08 -3.09 34 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 135.94 -1.63 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 126.35 -2.89 33 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 119.33 -1.74 33 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 111.42 -1.92 33 0 1 0
29SEP27 350.00 C 105.00 105.00 105.00 104.07 -1.76 32 20 26 +20
29SEP27 360.00 C 0.00 0.00 0.00 96.95 -1.77 32 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 90.21 -0.86 32 0 65 0
29SEP27 380.00 C 0.00 0.00 0.00 83.06 -2.34 31 0 81 0
29SEP27 390.00 C 0.00 0.00 0.00 77.78 +0.71 31 0 55 0
29SEP27 400.00 C 70.68 70.68 70.68 71.84 -1.54 31 30 175 0
29SEP27 410.00 C 0.00 0.00 0.00 66.70 +0.56 31 0 24 0
29SEP27 420.00 C 61.17 61.17 61.17 61.59 -1.33 31 1 5 0
29SEP27 430.00 C 0.00 0.00 0.00 56.87 -1.17 31 0 335 0
29SEP27 440.00 C 0.00 0.00 0.00 52.57 -1.07 31 0 456 0
29SEP27 450.00 C 46.50 47.92 46.50 48.24 -1.01 31 97 1,210 +97
29SEP27 460.00 C 43.98 43.98 43.98 44.53 -0.68 31 41 545 +41
29SEP27 470.00 C 40.00 40.04 40.00 40.98 -0.44 31 60 186 0
29SEP27 480.00 C 36.92 36.92 36.92 37.43 -0.19 31 40 351 +18
29SEP27 490.00 C 34.00 36.01 33.59 34.54 +0.10 31 152 244 +10
29SEP27 500.00 C 31.20 33.08 31.20 31.71 +0.34 31 1,112 1,393 +1,041
29SEP27 510.00 C 29.52 29.52 29.52 28.88 +0.60 31 60 553 0
29SEP27 520.00 C 26.86 27.18 26.64 26.60 +0.80 31 115 227 +75
29SEP27 530.00 C 24.89 26.30 24.89 24.41 +1.03 31 167 441 +121
29SEP27 540.00 C 23.24 23.24 23.19 22.22 +1.28 31 120 199 +120
29SEP27 550.00 C 21.28 21.80 21.08 20.33 +1.32 31 13 257 +3
29SEP27 560.00 C 20.37 20.59 20.05 18.69 +1.55 31 71 188 +1
29SEP27 570.00 C 18.34 18.34 18.34 17.05 +1.77 31 2 228 +2
29SEP27 580.00 C 16.85 16.85 16.85 15.42 +1.67 31 30 390 0
29SEP27 590.00 C 16.00 16.00 15.38 14.22 +1.85 31 22 543 0
29SEP27 600.00 C 15.58 15.58 14.50 13.03 +2.05 31 92 1,024 +31
29SEP27 610.00 C 0.00 0.00 0.00 11.85 +2.08 31 0 146 0
29SEP27 620.00 C 0.00 0.00 0.00 10.72 +1.95 31 0 34 0
29SEP27 630.00 C 11.80 11.96 11.80 9.88 +2.11 31 7 73 +2
29SEP27 640.00 C 0.00 0.00 0.00 9.05 +2.25 31 0 123 0
29SEP27 650.00 C 10.50 10.50 10.50 8.22 +2.11 31 6 58 +6
29SEP27 660.00 C 9.50 9.50 9.50 7.40 +1.99 31 1 47 +1
29SEP27 670.00 C 0.00 0.00 0.00 6.84 +2.13 31 0 80 0
29SEP27 680.00 C 9.29 9.29 8.55 6.28 +2.12 31 12 64 +2
29SEP27 690.00 C 0.00 0.00 0.00 5.72 +2.03 31 0 43 0
29SEP27 700.00 C 7.60 8.03 7.40 5.16 +1.94 31 359 212 -296
29SEP27 710.00 C 0.00 0.00 0.00 4.71 +1.94 31 0 42 0
29SEP27 720.00 C 0.00 0.00 0.00 4.35 +1.89 31 0 24 0
29SEP27 730.00 C 0.00 0.00 0.00 3.98 +1.83 31 0 64 0
29SEP27 740.00 C 5.72 5.72 5.72 3.51 +1.67 31 5 33 +5
29SEP27 750.00 C 6.00 6.00 6.00 3.16 +1.56 31 20 227 0
29SEP27 760.00 C 5.34 5.75 5.34 2.99 +1.58 31 101 495 -70
TOTAL CALL 48,386 925,471 +17,091
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
02OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
02OCT26 370.00 P 0.01 0.01 0.01 0.01 0.00 70 60 120 +60
02OCT26 375.00 P 0.01 0.01 0.01 0.01 0.00 64 90 120 +90
02OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
02OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
02OCT26 390.00 P 0.01 0.01 0.01 0.01 -0.01 48 90 126 +90
02OCT26 395.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 261 0
02OCT26 400.00 P 0.00 0.00 0.00 0.01 -0.05 36 0 198 0
02OCT26 405.00 P 0.00 0.00 0.00 0.03 -0.09 35 0 196 0
02OCT26 410.00 P 0.16 0.16 0.10 0.08 -0.16 33 32 339 -10
02OCT26 415.00 P 0.40 0.64 0.11 0.18 -0.29 30 384 825 +154
02OCT26 420.00 P 0.73 1.70 0.23 0.46 -0.47 28 856 1,303 +147
02OCT26 425.00 P 1.90 3.48 0.82 1.14 -0.64 26 1,102 1,749 -222
02OCT26 430.00 P 3.36 7.00 2.13 2.56 -0.66 24 615 1,701 +31
02OCT26 435.00 P 6.50 10.30 4.74 5.59 -0.24 25 349 2,309 -146
02OCT26 440.00 P 10.88 14.30 10.88 9.79 +0.25 29 61 1,727 -30
02OCT26 445.00 P 17.21 18.93 14.00 14.34 +1.03 31 761 312 -645
02OCT26 450.00 P 25.12 25.12 18.11 19.50 +1.39 42 4 199 -4
02OCT26 455.00 P 27.46 27.46 27.46 24.05 +0.97 35 1 166 -1
02OCT26 460.00 P 33.02 33.02 33.02 29.01 +1.00 37 4 48 -352
02OCT26 465.00 P 0.00 0.00 0.00 34.60 +1.52 68 0 0 -90
02OCT26 470.00 P 0.00 0.00 0.00 39.00 +0.94 0 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 44.00 +1.00 0 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 49.00 +0.95 0 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 54.00 +1.00 0 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 59.27 +1.22 90 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 64.14 +1.14 88 0 0 0
02OCT26 500.00 P 0.00 0.00 0.00 69.00 +1.00 0 0 0 0
02OCT26 505.00 P 0.00 0.00 0.00 74.00 +1.00 0 0 0 0
02OCT26 510.00 P 0.00 0.00 0.00 79.00 +1.00 0 0 0 0
02OCT26 515.00 P 0.00 0.00 0.00 84.00 +1.00 0 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 89.32 +1.32 127 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 94.00 +1.00 0 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 99.00 +1.00 0 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 104.00 +1.00 0 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 109.00 +1.00 0 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 114.41 +1.41 158 0 0 0
02OCT26 550.00 P 0.00 0.00 0.00 119.00 +0.96 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 340.00 P 0.01 0.01 0.01 0.01 0.00 50 150 150 +150
09OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
09OCT26 390.00 P 0.26 0.26 0.13 0.01 -0.08 22 93 98 +93
09OCT26 395.00 P 0.40 0.40 0.18 0.02 -0.18 21 240 293 +240
09OCT26 400.00 P 0.60 0.75 0.46 0.06 -0.32 21 41 177 +34
09OCT26 405.00 P 1.00 1.21 0.85 0.22 -0.48 22 200 313 +200
09OCT26 410.00 P 1.50 1.92 0.88 0.61 -0.59 23 367 1,111 +314
09OCT26 415.00 P 2.51 3.20 1.55 1.36 -0.57 24 298 712 +68
09OCT26 420.00 P 3.51 4.60 2.40 2.48 -0.53 24 2,316 4,934 +1,317
09OCT26 425.00 P 5.18 7.20 3.90 4.22 -0.33 25 1,535 2,063 +956
09OCT26 430.00 P 7.00 10.00 5.84 6.53 -0.01 26 463 357 +142
09OCT26 435.00 P 10.83 11.68 8.80 9.14 -0.12 26 996 1,048 +920
09OCT26 440.00 P 13.00 17.00 13.00 12.30 -0.10 25 83 128 +15
09OCT26 445.00 P 17.71 17.71 15.78 15.87 +0.11 25 69 153 -27
09OCT26 450.00 P 0.00 0.00 0.00 20.46 +0.67 28 0 39 0
09OCT26 455.00 P 0.00 0.00 0.00 24.81 +0.62 27 0 6 0
09OCT26 460.00 P 0.00 0.00 0.00 29.42 +0.63 28 2 4 +2
09OCT26 465.00 P 0.00 0.00 0.00 34.60 +1.15 33 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 39.06 +0.83 28 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 44.01 +0.91 28 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 49.00 +0.95 0 0 36 0
09OCT26 485.00 P 0.00 0.00 0.00 54.00 +1.00 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 59.27 +1.22 45 0 1 0
09OCT26 495.00 P 0.00 0.00 0.00 64.14 +1.14 44 0 0 0
09OCT26 500.00 P 0.00 0.00 0.00 69.00 +1.00 0 0 0 0
09OCT26 505.00 P 0.00 0.00 0.00 74.00 +1.00 0 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 79.00 +1.00 0 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 84.00 +1.00 0 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 89.32 +1.32 62 0 0 0
09OCT26 525.00 P 0.00 0.00 0.00 94.30 +1.30 65 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 99.30 +1.30 67 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 104.21 +1.21 67 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 109.29 +1.29 72 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 72 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 67 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 65 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 54 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 551 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 411 0
29OCT26 330.00 P 0.15 0.15 0.15 0.01 0.00 31 10 1,434 +10
29OCT26 340.00 P 0.20 0.20 0.18 0.01 0.00 28 63 748 0
29OCT26 350.00 P 0.20 0.20 0.20 0.03 -0.01 27 10 2,805 0
29OCT26 360.00 P 0.40 0.40 0.27 0.09 -0.02 27 274 2,167 +183
29OCT26 370.00 P 0.70 0.70 0.47 0.24 -0.05 27 68 2,026 +22
29OCT26 380.00 P 1.06 1.21 0.75 0.61 -0.08 27 383 5,470 +147
29OCT26 390.00 P 1.76 2.17 1.38 1.35 -0.14 27 1,786 11,235 +1,630
29OCT26 400.00 P 3.20 3.80 2.42 2.50 -0.19 26 1,328 13,525 +821
29OCT26 410.00 P 5.00 6.30 4.25 4.54 -0.23 26 3,682 14,260 +1,782
29OCT26 420.00 P 8.28 10.21 7.15 7.58 -0.21 26 2,330 14,849 +1,263
29OCT26 430.00 P 12.14 15.50 11.42 11.72 -0.38 26 1,893 35,632 +301
29OCT26 440.00 P 20.00 21.60 17.07 17.50 +0.14 26 588 10,744 -127
29OCT26 450.00 P 26.48 28.40 24.14 24.04 -0.16 26 120 8,078 -52
29OCT26 460.00 P 36.93 36.93 31.80 31.76 +0.36 26 80 6,066 -49
29OCT26 470.00 P 45.77 45.77 43.30 39.87 -0.33 24 15 4,255 -2
29OCT26 480.00 P 53.26 55.47 49.50 49.01 -0.38 20 17 3,995 +10
29OCT26 490.00 P 65.60 65.60 64.40 61.34 +2.66 39 2 2,808 0
29OCT26 500.00 P 0.00 0.00 0.00 70.31 +2.03 38 0 4,535 0
29OCT26 510.00 P 0.00 0.00 0.00 81.12 +3.05 46 0 3,161 0
29OCT26 520.00 P 0.00 0.00 0.00 91.18 +3.18 50 0 176 0
29OCT26 530.00 P 0.00 0.00 0.00 101.17 +3.17 53 0 852 -1
29OCT26 540.00 P 0.00 0.00 0.00 111.07 +3.07 57 0 410 -30
29OCT26 550.00 P 0.00 0.00 0.00 121.07 +3.03 60 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 131.10 +3.10 63 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 141.02 +3.02 66 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 151.06 +3.06 69 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 161.06 +3.06 72 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 171.09 +3.09 76 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 181.04 +3.04 78 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 191.03 +3.03 81 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 201.05 +3.05 84 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 211.08 +3.08 87 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 221.21 +3.21 90 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 231.05 +3.05 92 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 241.04 +3.04 94 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 250.15 +2.15 90 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 261.04 +3.04 99 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 269.00 +1.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 280.14 +2.14 96 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 291.03 +3.03 106 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 301.06 +3.06 108 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 311.03 +3.03 110 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 320.13 +2.13 104 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 330.11 +2.11 106 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 340.14 +2.14 109 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 351.02 +3.02 119 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 360.41 +2.41 115 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 370.37 +2.37 117 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 360 0
27NOV26 290.00 P 0.25 0.25 0.17 0.01 0.00 32 204 236 +163
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 472 0
27NOV26 300.00 P 0.19 0.40 0.19 0.02 -0.01 31 6 428 +4
27NOV26 310.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 620 0
27NOV26 320.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 106 0
27NOV26 330.00 P 0.54 0.54 0.51 0.21 -0.03 30 300 3,701 +300
27NOV26 340.00 P 0.90 0.90 0.69 0.42 -0.04 30 130 798 +72
27NOV26 350.00 P 1.22 1.30 1.02 0.77 -0.06 30 125 3,157 +121
27NOV26 360.00 P 1.53 1.57 1.44 1.34 -0.08 30 219 2,414 +210
27NOV26 370.00 P 2.40 2.73 2.04 2.09 -0.21 29 529 3,899 +392
27NOV26 380.00 P 3.77 4.23 3.17 3.29 -0.15 29 3,427 6,155 +3,064
27NOV26 390.00 P 5.60 6.14 4.61 4.96 -0.07 29 580 4,910 +196
27NOV26 400.00 P 7.60 8.78 6.75 7.21 -0.04 29 325 9,398 +142
27NOV26 410.00 P 10.34 12.05 9.62 10.11 0.00 29 654 5,630 +332
27NOV26 420.00 P 15.00 16.50 13.30 13.75 -0.07 28 1,498 6,428 +1,303
27NOV26 430.00 P 19.50 21.29 17.98 18.14 0.00 28 164 4,486 +87
27NOV26 440.00 P 26.00 28.00 23.77 23.72 -0.18 28 184 6,423 +8
27NOV26 450.00 P 32.50 34.21 29.90 29.90 -0.32 28 24 8,267 +10
27NOV26 460.00 P 40.00 42.00 39.15 36.76 -0.11 28 22 2,781 +1
27NOV26 470.00 P 48.00 50.00 48.00 44.28 -0.91 28 64 4,240 0
27NOV26 480.00 P 57.60 57.60 57.60 52.19 -2.43 27 1 1,871 +1
27NOV26 490.00 P 0.00 0.00 0.00 61.54 -0.24 29 0 811 0
27NOV26 500.00 P 70.40 70.40 70.40 70.31 -0.36 29 1 1,483 0
27NOV26 510.00 P 0.00 0.00 0.00 81.36 +3.15 35 0 1,704 0
27NOV26 520.00 P 0.00 0.00 0.00 91.18 +2.04 37 0 817 0
27NOV26 530.00 P 100.00 100.00 100.00 101.17 +2.47 40 1 404 +1
27NOV26 540.00 P 112.00 113.00 112.00 111.50 +3.13 43 3 100 0
27NOV26 550.00 P 122.00 122.00 122.00 121.07 +2.90 44 6 662 +2
27NOV26 560.00 P 0.00 0.00 0.00 131.10 +3.05 47 0 19 0
27NOV26 570.00 P 142.50 142.50 142.50 141.02 +3.02 49 7 148 +7
27NOV26 580.00 P 152.00 152.00 152.00 151.06 +3.06 52 12 0 0
27NOV26 590.00 P 162.00 162.00 162.00 161.06 +3.06 54 1 0 -2
27NOV26 600.00 P 172.00 172.00 172.00 171.09 +3.09 56 2 0 0
27NOV26 610.00 P 0.00 0.00 0.00 181.04 +3.04 58 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 191.03 +3.03 60 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 201.05 +3.05 62 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 211.08 +3.08 64 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 221.21 +3.21 67 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 231.05 +3.05 68 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 241.04 +3.04 70 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 250.15 +2.15 67 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 261.04 +3.04 73 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 269.20 +1.20 62 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 280.14 +2.14 72 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 291.03 +3.03 78 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 301.06 +3.06 80 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 311.03 +3.03 82 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 320.13 +2.13 78 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 330.11 +2.11 79 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 340.14 +2.14 81 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 351.02 +3.02 88 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 360.41 +2.41 86 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 394 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 93 0
30DEC26 270.00 P 0.34 0.34 0.34 0.02 +0.01 31 1 190 -1
30DEC26 275.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 107 0
30DEC26 300.00 P 0.83 0.83 0.56 0.16 +0.04 31 353 1,309 +350
30DEC26 310.00 P 1.01 1.01 1.01 0.29 +0.05 30 2 778 0
30DEC26 320.00 P 1.02 1.02 1.02 0.51 +0.07 30 8 1,162 +8
30DEC26 330.00 P 1.47 1.47 1.25 0.84 +0.08 30 44 2,152 -44
30DEC26 340.00 P 1.82 1.85 1.82 1.34 +0.08 30 22 1,075 +22
30DEC26 350.00 P 2.20 2.20 2.15 2.05 +0.07 30 11 10,222 -1
30DEC26 360.00 P 3.49 3.68 3.29 2.93 -0.07 29 96 5,112 +16
30DEC26 370.00 P 4.87 4.98 4.04 4.14 -0.15 29 80 3,470 +49
30DEC26 380.00 P 6.41 7.00 5.77 5.84 -0.27 29 271 15,552 +135
30DEC26 390.00 P 8.20 9.30 7.66 7.99 -0.16 29 122 9,428 +90
30DEC26 400.00 P 11.74 12.50 10.25 10.64 -0.25 28 264 34,724 +45
30DEC26 410.00 P 14.73 16.00 13.59 13.83 -0.35 28 821 12,249 +352
30DEC26 420.00 P 19.20 20.35 17.50 17.60 -0.43 28 2,159 16,280 +1,716
30DEC26 430.00 P 23.99 25.99 22.05 22.05 -0.58 27 273 25,770 +206
30DEC26 440.00 P 30.00 31.39 29.14 27.61 -0.48 28 36 19,924 +3
30DEC26 450.00 P 37.00 38.38 33.76 33.64 -0.61 28 18 21,811 0
30DEC26 460.00 P 43.00 43.00 40.55 40.55 -0.25 28 284 10,817 +137
30DEC26 470.00 P 48.00 48.00 48.00 47.93 +0.66 28 15 8,317 +15
30DEC26 480.00 P 58.54 60.00 55.60 55.60 -0.58 28 52 8,258 +2
30DEC26 490.00 P 0.00 0.00 0.00 63.14 -1.04 27 0 6,038 0
30DEC26 500.00 P 74.20 74.20 73.57 71.16 +0.49 26 4 20,504 0
30DEC26 510.00 P 85.80 85.80 85.80 83.27 +1.91 33 1 7,615 0
30DEC26 520.00 P 0.00 0.00 0.00 91.18 +2.04 31 0 5,078 0
30DEC26 530.00 P 104.21 104.21 104.21 101.30 +2.60 33 30 6,151 0
30DEC26 540.00 P 112.91 112.91 108.74 111.50 +2.54 36 302 2,298 -122
30DEC26 550.00 P 0.00 0.00 0.00 123.20 +4.64 42 0 10,723 0
30DEC26 560.00 P 0.00 0.00 0.00 131.10 +2.84 39 0 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 141.02 +2.93 41 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 151.06 +3.06 43 0 6,411 0
30DEC26 590.00 P 0.00 0.00 0.00 161.06 +3.06 45 20 3,824 0
30DEC26 600.00 P 173.00 173.00 173.00 171.09 +3.09 47 10 21,163 -3
30DEC26 610.00 P 180.00 180.00 180.00 181.04 +3.04 48 18 4,088 -5
30DEC26 620.00 P 0.00 0.00 0.00 191.03 +3.03 50 0 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 201.05 +3.05 52 0 795 0
30DEC26 640.00 P 0.00 0.00 0.00 211.08 +3.08 53 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 221.21 +3.21 55 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 231.05 +3.05 56 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 241.04 +3.04 58 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 250.68 +2.68 58 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 261.04 +3.04 61 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 270.68 +2.68 61 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 280.67 +2.67 62 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 291.03 +3.03 65 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 301.07 +3.07 67 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 311.03 +3.03 68 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 320.66 +2.66 68 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 330.11 +2.11 66 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 341.06 +3.06 72 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 351.02 +3.02 73 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 360.66 +2.66 73 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 370.65 +2.65 74 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 380.65 +2.65 75 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 390.65 +2.65 76 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 400.65 +2.65 77 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 410.64 +2.64 78 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 420.64 +2.64 79 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 431.05 +3.05 82 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 440.58 +2.58 81 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 450.59 +2.59 82 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 460.63 +2.63 84 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 471.03 +3.03 87 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 480.63 +2.63 86 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 490.29 +2.29 85 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 500.32 +2.32 86 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 509.50 +1.50 82 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 519.50 +1.50 83 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 529.00 +1.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 539.00 +1.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 549.50 +1.50 85 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 559.50 +1.50 86 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 569.50 +1.50 87 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 225.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 250.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28JAN27 260.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28JAN27 270.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28JAN27 275.00 P 0.00 0.00 0.00 0.04 - 28 0 0 -
28JAN27 280.00 P 0.00 0.00 0.00 0.06 - 28 0 0 -
28JAN27 285.00 P 0.00 0.00 0.00 0.09 - 28 0 0 -
28JAN27 290.00 P 0.00 0.00 0.00 0.12 - 28 0 0 -
28JAN27 295.00 P 0.00 0.00 0.00 0.17 - 28 0 0 -
28JAN27 300.00 P 1.02 1.02 1.02 0.24 - 28 3 3 -
28JAN27 310.00 P 0.00 0.00 0.00 0.43 - 28 0 0 -
28JAN27 320.00 P 1.50 1.50 1.50 0.74 - 28 20 20 -
28JAN27 330.00 P 0.00 0.00 0.00 1.22 - 28 0 0 -
28JAN27 340.00 P 2.62 2.62 2.62 1.92 - 29 2 2 -
28JAN27 350.00 P 3.60 3.60 3.60 2.90 - 29 3 3 -
28JAN27 360.00 P 5.18 5.27 4.49 4.22 - 29 206 206 -
28JAN27 370.00 P 6.58 6.58 6.16 5.89 - 29 55 55 -
28JAN27 380.00 P 8.50 8.94 8.10 7.77 - 28 225 225 -
28JAN27 390.00 P 11.69 11.80 10.13 10.14 - 28 16 16 -
28JAN27 400.00 P 14.28 14.85 13.15 13.15 - 28 162 149 -
28JAN27 410.00 P 18.65 18.77 18.65 16.75 - 28 4 4 -
28JAN27 420.00 P 22.15 23.50 20.68 20.84 - 28 108 103 -
28JAN27 430.00 P 29.00 29.00 26.74 25.45 - 28 42 42 -
28JAN27 440.00 P 31.21 31.21 31.21 30.78 - 28 30 30 -
28JAN27 450.00 P 39.50 39.50 39.50 36.82 - 28 10 10 -
28JAN27 460.00 P 0.00 0.00 0.00 43.59 - 28 0 0 -
28JAN27 470.00 P 0.00 0.00 0.00 50.98 - 29 0 0 -
28JAN27 480.00 P 60.00 60.00 60.00 59.73 - 30 1 1 -
28JAN27 490.00 P 0.00 0.00 0.00 67.41 - 30 0 0 -
28JAN27 500.00 P 0.00 0.00 0.00 76.22 - 31 0 0 -
28JAN27 510.00 P 0.00 0.00 0.00 84.95 - 32 0 0 -
28JAN27 520.00 P 96.00 96.00 96.00 93.76 - 33 1 1 -
28JAN27 530.00 P 0.00 0.00 0.00 102.50 - 32 0 0 -
28JAN27 540.00 P 113.00 113.00 113.00 111.98 - 33 1 1 -
28JAN27 550.00 P 0.00 0.00 0.00 123.20 - 38 0 0 -
28JAN27 560.00 P 0.00 0.00 0.00 131.10 - 35 0 0 -
28JAN27 570.00 P 0.00 0.00 0.00 141.02 - 37 0 0 -
28JAN27 580.00 P 0.00 0.00 0.00 151.06 - 39 0 0 -
28JAN27 590.00 P 0.00 0.00 0.00 161.06 - 40 20 20 -
28JAN27 600.00 P 0.00 0.00 0.00 171.09 - 42 0 0 -
28JAN27 610.00 P 0.00 0.00 0.00 181.04 - 43 15 15 -
28JAN27 620.00 P 0.00 0.00 0.00 191.03 - 45 0 0 -
28JAN27 630.00 P 0.00 0.00 0.00 201.05 - 46 0 0 -
28JAN27 640.00 P 0.00 0.00 0.00 211.08 - 48 0 0 -
28JAN27 650.00 P 0.00 0.00 0.00 221.21 - 50 0 0 -
28JAN27 660.00 P 0.00 0.00 0.00 231.05 - 51 0 0 -
28JAN27 670.00 P 0.00 0.00 0.00 241.04 - 52 0 0 -
28JAN27 680.00 P 0.00 0.00 0.00 250.68 - 52 0 0 -
28JAN27 690.00 P 0.00 0.00 0.00 261.04 - 55 0 0 -
28JAN27 700.00 P 0.00 0.00 0.00 270.68 - 55 0 0 -
28JAN27 710.00 P 0.00 0.00 0.00 280.67 - 56 0 0 -
28JAN27 720.00 P 0.00 0.00 0.00 291.03 - 58 0 0 -
28JAN27 730.00 P 0.00 0.00 0.00 301.07 - 60 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.05 30 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 -0.05 30 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.07 29 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 -0.08 29 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.09 -0.09 30 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.12 -0.12 30 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.15 -0.15 29 0 102 0
30MAR27 265.00 P 1.04 1.04 1.04 0.21 -0.17 30 3 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.26 -0.23 29 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.36 -0.24 30 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.46 -0.29 30 0 66 0
30MAR27 285.00 P 0.00 0.00 0.00 0.58 -0.32 30 0 29 0
30MAR27 290.00 P 1.60 1.70 1.60 0.72 -0.38 29 12 148 +10
30MAR27 295.00 P 0.00 0.00 0.00 0.87 -0.47 29 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.10 -0.47 29 0 612 0
30MAR27 310.00 P 0.00 0.00 0.00 1.67 -0.57 30 0 2,193 0
30MAR27 320.00 P 3.08 3.08 3.08 2.38 -0.70 30 1 421 -1
30MAR27 330.00 P 0.00 0.00 0.00 3.38 -0.60 30 0 1,468 0
30MAR27 340.00 P 5.49 5.52 5.49 4.61 -0.53 29 48 4,082 +46
30MAR27 350.00 P 6.77 6.77 6.60 6.01 -0.62 29 68 13,070 +68
30MAR27 360.00 P 8.36 8.36 8.36 7.59 -0.83 29 45 8,053 +45
30MAR27 370.00 P 10.42 10.64 9.66 9.71 -0.91 29 114 4,126 -76
30MAR27 380.00 P 12.90 13.65 12.83 12.13 -0.90 29 230 5,022 +229
30MAR27 390.00 P 15.89 16.80 15.56 15.17 -0.83 29 176 6,088 +174
30MAR27 400.00 P 19.55 20.50 19.36 18.50 -0.75 28 160 24,319 +156
30MAR27 410.00 P 23.50 24.48 22.51 22.28 -0.66 28 170 26,294 +90
30MAR27 420.00 P 29.00 29.00 28.06 26.58 -0.51 28 82 14,893 +70
30MAR27 430.00 P 34.37 34.37 34.37 31.16 -0.39 28 40 7,340 +40
30MAR27 440.00 P 38.88 38.88 38.80 36.42 -0.51 28 72 7,349 +72
30MAR27 450.00 P 46.00 46.00 44.34 42.21 -0.60 28 57 7,901 +1
30MAR27 460.00 P 50.88 50.88 50.88 48.71 -0.45 28 68 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 55.23 -0.69 28 0 6,414 0
30MAR27 480.00 P 65.23 65.23 65.23 62.92 -0.21 29 35 6,851 +35
30MAR27 490.00 P 0.00 0.00 0.00 69.91 -0.73 28 0 7,053 0
30MAR27 500.00 P 0.00 0.00 0.00 79.77 +0.69 30 0 8,736 0
30MAR27 510.00 P 0.00 0.00 0.00 88.09 +3.41 31 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 96.25 +3.34 31 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 104.88 +1.18 31 0 1,994 0
30MAR27 540.00 P 114.96 114.96 114.96 113.74 +3.76 31 1 742 0
30MAR27 550.00 P 126.00 126.00 126.00 123.20 +4.40 32 1 1,149 +1
30MAR27 560.00 P 0.00 0.00 0.00 132.01 +1.27 32 0 2,608 0
30MAR27 570.00 P 145.00 145.00 145.00 142.06 +2.06 34 1 648 +1
30MAR27 580.00 P 0.00 0.00 0.00 151.06 +1.64 33 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 161.58 +2.65 36 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 171.34 +2.77 37 0 3,057 0
30MAR27 610.00 P 0.00 0.00 0.00 181.04 +2.73 37 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 191.03 +2.90 39 0 818 0
30MAR27 630.00 P 199.50 199.50 199.00 201.05 +3.04 40 105 1,892 -56
30MAR27 640.00 P 0.00 0.00 0.00 211.08 +3.08 41 0 969 -1
30MAR27 650.00 P 222.00 222.00 221.80 221.21 +3.21 43 53 2,247 -11
30MAR27 660.00 P 0.00 0.00 0.00 231.05 +3.05 44 0 620 0
30MAR27 670.00 P 0.00 0.00 0.00 241.04 +3.04 45 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 250.78 +2.78 45 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 261.04 +3.04 47 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 270.68 +2.68 47 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 280.68 +2.68 48 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 291.03 +3.03 50 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 301.07 +3.07 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 311.03 +3.03 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 320.67 +2.67 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 330.63 +2.63 53 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 341.06 +3.06 55 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 351.02 +3.02 56 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 360.66 +2.66 56 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 370.65 +2.65 57 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 380.66 +2.66 58 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 390.65 +2.65 59 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 400.65 +2.65 60 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 410.65 +2.65 60 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 420.65 +2.65 61 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.32 +0.23 36 0 30 0
29JUN27 215.00 P 0.00 0.00 0.00 0.40 +0.29 36 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.49 +0.34 36 0 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.58 +0.38 36 0 150 0
29JUN27 230.00 P 0.00 0.00 0.00 0.69 +0.44 35 0 170 0
29JUN27 235.00 P 0.00 0.00 0.00 0.84 +0.53 35 0 60 0
29JUN27 240.00 P 0.00 0.00 0.00 0.98 +0.57 35 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 1.14 +0.63 35 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 1.36 +0.73 35 0 66 0
29JUN27 255.00 P 0.00 0.00 0.00 1.59 +0.81 35 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.81 +0.87 35 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 2.10 +0.96 34 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.43 +1.04 34 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.76 +1.13 34 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 3.10 +1.16 34 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 3.57 +1.27 34 0 18 0
29JUN27 290.00 P 0.00 0.00 0.00 4.04 +1.37 34 0 182 0
29JUN27 295.00 P 0.00 0.00 0.00 4.52 +1.42 34 0 370 0
29JUN27 300.00 P 0.00 0.00 0.00 5.04 +1.42 33 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 6.16 +1.45 33 0 2,942 0
29JUN27 320.00 P 6.82 6.82 6.00 7.51 +1.49 33 55 3,424 +10
29JUN27 330.00 P 8.07 8.40 8.07 9.22 +1.86 32 12 893 +7
29JUN27 340.00 P 9.86 9.86 9.86 11.00 +1.56 32 45 2,273 +45
29JUN27 350.00 P 11.80 12.30 11.73 13.23 +1.78 32 15 6,994 +14
29JUN27 360.00 P 0.00 0.00 0.00 15.50 +1.69 31 0 3,678 0
29JUN27 370.00 P 16.31 16.31 16.18 18.33 +1.67 31 46 2,798 +45
29JUN27 380.00 P 20.20 20.70 20.20 21.17 +1.44 31 21 1,968 +11
29JUN27 390.00 P 23.38 23.60 23.38 24.60 +1.32 30 21 2,757 +21
29JUN27 400.00 P 26.95 28.68 26.25 28.09 +1.04 30 5 2,050 +4
29JUN27 410.00 P 32.80 32.80 32.80 32.11 +0.84 30 40 4,616 0
29JUN27 420.00 P 36.95 38.00 36.95 36.30 +0.51 29 36 4,305 +31
29JUN27 430.00 P 43.18 43.18 41.70 40.89 +0.26 29 70 3,893 +70
29JUN27 440.00 P 46.64 48.78 46.64 45.81 -0.09 28 370 5,055 +370
29JUN27 450.00 P 53.80 54.57 53.80 51.61 +0.27 29 73 6,517 +73
29JUN27 460.00 P 61.21 61.21 57.96 57.94 +0.55 29 36 905 +32
29JUN27 470.00 P 0.00 0.00 0.00 64.31 -0.02 29 0 1,426 0
29JUN27 480.00 P 0.00 0.00 0.00 71.59 +1.56 29 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 79.16 +2.38 29 0 761 0
29JUN27 500.00 P 87.87 87.87 87.87 87.17 +3.26 30 1 2,081 -1
29JUN27 510.00 P 0.00 0.00 0.00 94.75 +2.90 30 0 538 0
29JUN27 520.00 P 0.00 0.00 0.00 102.61 +3.01 30 0 2,309 0
29JUN27 530.00 P 110.00 112.00 110.00 109.44 +1.88 29 1,008 1,268 +823
29JUN27 540.00 P 120.00 121.00 120.00 122.39 +6.71 33 660 1,856 +618
29JUN27 550.00 P 130.00 130.00 128.00 132.46 +9.46 35 8 673 +8
29JUN27 560.00 P 139.30 139.30 134.54 134.12 -2.18 29 21 610 +2
29JUN27 570.00 P 147.09 147.09 146.92 144.78 +3.66 31 60 105 +17
29JUN27 580.00 P 0.00 0.00 0.00 153.44 +3.07 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 163.65 +4.01 32 0 144 0
29JUN27 600.00 P 0.00 0.00 0.00 172.72 +4.15 32 0 5,314 0
29JUN27 610.00 P 0.00 0.00 0.00 182.72 +3.72 33 0 327 0
29JUN27 620.00 P 0.00 0.00 0.00 192.26 +3.85 34 0 408 0
29JUN27 630.00 P 204.03 204.05 204.03 201.74 +3.69 34 90 434 0
29JUN27 640.00 P 0.00 0.00 0.00 211.27 +3.09 35 0 583 0
29JUN27 650.00 P 223.17 223.17 223.17 221.21 +3.21 36 30 851 0
29JUN27 660.00 P 233.00 233.41 233.00 231.05 +3.05 37 140 30 -30
29JUN27 670.00 P 243.09 243.12 242.99 241.04 +3.04 38 120 172 -60
29JUN27 680.00 P 0.00 0.00 0.00 250.78 +2.78 38 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 261.04 +3.04 40 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 270.68 +2.68 40 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 280.73 +2.73 41 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 291.03 +3.03 42 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 301.07 +3.07 43 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 311.03 +3.03 44 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 320.73 +2.73 44 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 330.73 +2.73 45 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 341.06 +3.06 47 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 351.02 +3.02 48 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 360.72 +2.72 48 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.32 +0.06 31 0 33 0
29SEP27 215.00 P 1.45 1.45 1.45 0.40 +0.09 31 1 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.49 +0.07 31 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.58 +0.06 31 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.69 +0.06 31 0 10 0
29SEP27 235.00 P 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.98 +0.03 31 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.14 +0.01 30 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.36 -0.02 30 0 1 0
29SEP27 255.00 P 2.60 3.07 2.60 1.59 -0.05 30 2 8 +2
29SEP27 260.00 P 0.00 0.00 0.00 1.81 -0.09 30 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.10 -0.17 30 0 3 0
29SEP27 270.00 P 0.00 0.00 0.00 2.43 -0.21 30 0 12 0
29SEP27 275.00 P 4.26 4.26 4.26 2.76 -0.26 30 10 61 +10
29SEP27 280.00 P 0.00 0.00 0.00 3.10 -0.42 30 0 13 0
29SEP27 285.00 P 5.26 5.26 5.26 3.57 -0.49 30 4 42 +4
29SEP27 290.00 P 0.00 0.00 0.00 4.05 -0.55 30 0 29 0
29SEP27 295.00 P 6.06 6.06 6.06 4.60 -0.59 30 30 76 +30
29SEP27 300.00 P 6.80 6.80 6.61 5.27 -0.66 30 50 401 +50
29SEP27 310.00 P 7.70 7.70 7.70 6.79 -0.53 30 2 135 +2
29SEP27 320.00 P 9.80 9.80 9.43 8.53 -0.73 30 3 247 +3
29SEP27 330.00 P 11.60 11.60 11.28 10.20 -0.80 29 48 399 +48
29SEP27 340.00 P 13.59 13.75 13.40 12.70 -0.43 30 33 42 +17
29SEP27 350.00 P 15.76 16.10 15.76 15.06 -0.46 29 40 513 0
29SEP27 360.00 P 18.60 18.60 18.60 17.74 -0.69 29 2 256 +2
29SEP27 370.00 P 22.03 22.15 20.60 20.94 -0.64 29 114 1,196 +95
29SEP27 380.00 P 25.01 25.01 24.62 24.43 -0.58 29 325 733 +323
29SEP27 390.00 P 29.05 29.05 28.63 28.37 -0.51 29 120 483 +87
29SEP27 400.00 P 33.00 33.70 31.29 32.37 -0.43 29 191 879 +132
29SEP27 410.00 P 38.15 38.15 36.10 37.06 -0.33 29 22 718 +21
29SEP27 420.00 P 42.88 43.20 41.68 41.80 -0.24 29 63 718 +33
29SEP27 430.00 P 47.00 48.55 45.40 46.94 -0.09 29 76 2,538 +53
29SEP27 440.00 P 52.50 54.11 52.50 52.42 0.00 29 101 1,232 +81
29SEP27 450.00 P 58.90 58.90 58.90 57.94 +0.07 29 2 1,646 +2
29SEP27 460.00 P 0.00 0.00 0.00 64.02 +0.37 29 0 449 0
29SEP27 470.00 P 0.00 0.00 0.00 70.23 +0.60 29 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 77.12 +1.44 29 0 51 0
29SEP27 490.00 P 0.00 0.00 0.00 83.37 +0.55 29 0 17 0
29SEP27 500.00 P 92.00 92.00 92.00 90.28 -0.13 29 1 2,081 +1
29SEP27 510.00 P 0.00 0.00 0.00 97.33 -0.50 28 0 0 0
29SEP27 520.00 P 108.00 108.00 108.00 104.70 +0.91 28 1 102 +1
29SEP27 530.00 P 0.00 0.00 0.00 112.22 +0.62 28 0 15 0
29SEP27 540.00 P 0.00 0.00 0.00 122.62 +3.13 30 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 132.46 +4.89 31 0 234 0
29SEP27 560.00 P 0.00 0.00 0.00 139.18 +2.88 30 0 126 0
29SEP27 570.00 P 0.00 0.00 0.00 145.28 +1.13 28 0 30 0
29SEP27 580.00 P 160.00 160.00 155.40 153.44 +0.77 27 48 139 +48
29SEP27 590.00 P 167.40 167.70 167.00 165.64 +3.76 31 78 140 +78
29SEP27 600.00 P 178.00 178.00 176.00 174.49 +4.49 31 27 144 +27
29SEP27 610.00 P 187.00 187.00 186.00 183.61 +4.11 31 3 97 +3
29SEP27 620.00 P 196.00 196.00 194.00 192.73 +2.73 31 8 175 +8
29SEP27 630.00 P 0.00 0.00 0.00 202.20 +3.05 32 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 211.78 +3.18 32 0 64 0
29SEP27 650.00 P 223.00 223.00 223.00 221.40 +3.13 32 10 940 +10
29SEP27 660.00 P 0.00 0.00 0.00 231.21 +3.19 33 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 241.18 +3.18 34 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 251.08 +3.08 35 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 261.08 +3.08 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 271.08 +3.08 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 281.14 +3.14 38 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 291.13 +3.13 38 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 301.07 +3.07 39 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 311.03 +3.03 40 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 320.73 +2.73 40 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 330.73 +2.73 41 0 0 0
TOTAL PUT 44,581 917,748 +22,962
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$ 129.000
29OCT26 102.50 C 0.00 0.00 0.00 26.61 +1.52 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 24.26 +1.58 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.78 +1.57 26 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.31 +1.55 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.88 +1.51 26 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.50 +1.45 26 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 12.22 +1.37 26 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 10.07 +1.26 26 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 8.09 +1.12 26 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 6.13 +0.76 25 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 4.65 +0.76 25 0 81 0
29OCT26 130.00 C 2.78 2.78 2.78 3.42 +0.61 25 3 213 +3
29OCT26 132.50 C 0.00 0.00 0.00 2.44 +0.47 26 0 77 0
29OCT26 135.00 C 1.20 1.57 1.20 1.68 +0.34 26 61 525 -26
29OCT26 137.50 C 0.00 0.00 0.00 1.12 +0.24 26 0 84 0
29OCT26 140.00 C 0.53 0.53 0.53 0.72 +0.16 26 1 111 0
29OCT26 142.50 C 0.00 0.00 0.00 0.45 +0.10 26 0 60 0
29OCT26 145.00 C 0.00 0.00 0.00 0.27 +0.05 26 0 108 0
29OCT26 147.50 C 0.00 0.00 0.00 0.16 +0.03 26 0 393 0
29OCT26 150.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.03 0.00 26 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 27 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 29 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 24.45 +1.16 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.03 +1.18 18 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.00 +1.40 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.76 +1.32 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.63 +1.25 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.60 +1.15 28 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 11.71 +1.04 28 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 9.97 +0.90 28 0 15 0
27NOV26 125.00 C 8.50 8.50 8.50 8.30 +0.74 28 12 45 0
27NOV26 127.50 C 0.00 0.00 0.00 6.89 +0.78 28 0 54 0
27NOV26 130.00 C 5.53 5.53 5.53 5.64 +0.66 28 10 59 0
27NOV26 132.50 C 0.00 0.00 0.00 4.53 +0.50 28 0 27 0
27NOV26 135.00 C 0.00 0.00 0.00 3.62 +0.40 28 0 85 0
27NOV26 137.50 C 0.00 0.00 0.00 2.87 +0.32 28 0 45 0
27NOV26 140.00 C 2.14 2.16 2.14 2.25 +0.26 28 17 55 +15
27NOV26 142.50 C 0.00 0.00 0.00 1.74 +0.20 28 0 621 0
27NOV26 145.00 C 0.00 0.00 0.00 1.33 +0.15 28 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 1.00 +0.08 28 0 1,050 0
27NOV26 150.00 C 0.00 0.00 0.00 0.79 +0.10 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.55 +0.04 28 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.43 +0.06 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.82 +1.36 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.30 +1.37 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.83 +1.33 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.36 +1.36 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.97 +1.39 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.47 +1.35 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.00 +1.34 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.55 +1.41 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.92 +1.22 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.48 +1.19 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.06 +1.20 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.65 +1.19 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.25 +1.16 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.86 +1.13 25 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.53 +1.12 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.21 +1.04 27 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.04 +1.30 28 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.93 +1.29 29 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.85 +1.22 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.87 +1.14 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.00 +1.06 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.25 +0.97 29 0 18 0
30DEC26 122.50 C 10.76 10.76 10.76 11.62 +0.83 29 10 12 +10
30DEC26 125.00 C 0.00 0.00 0.00 10.11 +0.74 29 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 8.71 +0.64 29 0 110 0
30DEC26 130.00 C 7.40 7.40 7.40 7.48 +0.61 29 15 46 +15
30DEC26 132.50 C 0.00 0.00 0.00 6.34 +0.59 29 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 5.35 +0.51 28 0 45 0
30DEC26 137.50 C 4.04 4.43 4.04 4.46 +0.39 28 11 107 +11
30DEC26 140.00 C 3.28 3.74 3.28 3.73 +0.33 28 11 120 +11
30DEC26 142.50 C 0.00 0.00 0.00 3.10 +0.27 28 0 60 0
30DEC26 145.00 C 0.00 0.00 0.00 2.56 +0.22 29 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.10 +0.12 29 513 558 +453
30DEC26 150.00 C 0.00 0.00 0.00 1.71 +0.09 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.39 +0.08 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.12 +0.06 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.93 +0.08 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.74 +0.06 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.37 +0.03 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 26.05 - 30 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 23.89 - 29 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 21.83 - 29 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 19.86 - 29 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 17.98 - 29 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 16.20 - 29 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 14.53 - 29 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 12.97 - 29 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 11.37 - 29 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 10.08 - 29 0 0 -
28JAN27 130.00 C 8.79 8.79 8.79 8.75 - 29 6 6 -
28JAN27 132.50 C 0.00 0.00 0.00 7.65 - 29 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 6.67 - 29 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 5.79 - 29 0 0 -
28JAN27 140.00 C 4.78 4.78 4.78 4.99 - 29 1 1 -
28JAN27 142.50 C 0.00 0.00 0.00 4.32 - 29 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 3.71 - 29 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 3.24 - 29 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 2.75 - 29 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 50.45 +1.27 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.07 +1.23 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.71 +1.22 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.36 +1.23 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.02 +1.24 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.73 +1.14 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.47 +1.10 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.27 +1.11 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.08 +1.15 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.99 +0.99 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.95 +0.97 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.97 +0.94 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.06 +0.88 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.22 +1.36 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.28 +1.09 31 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.64 +1.03 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.09 +0.98 31 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.63 +0.75 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.28 +0.74 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.03 +0.74 31 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 11.77 +0.64 31 0 13 0
30MAR27 132.50 C 0.00 0.00 0.00 10.65 +0.60 31 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.67 +0.62 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.63 +0.52 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.81 +0.55 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.98 +0.51 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.22 +0.51 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.51 +0.35 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.91 +0.28 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.58 +0.46 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.07 +0.42 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.51 +0.27 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.11 +0.24 31 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.75 +0.22 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.42 +0.19 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.14 +0.17 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.88 +0.15 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.00 +1.10 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.78 +0.87 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.92 +1.03 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.90 +1.09 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.93 +1.04 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.03 +1.04 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.20 +1.05 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.42 +1.01 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.72 +1.02 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.07 +0.94 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.08 +0.47 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.01 +1.43 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.24 +0.67 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.16 +0.89 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.67 +0.62 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.56 +0.66 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 13.57 +0.75 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.52 +0.71 32 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.54 +0.64 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.62 +0.58 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.76 +0.54 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.97 +0.54 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.23 +0.50 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.49 +0.45 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.94 +0.45 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.38 +0.45 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.83 +0.45 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.30 +0.34 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.89 +0.35 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.47 +0.35 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.05 +0.31 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.70 +0.26 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.55 +0.70 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.85 +1.01 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.21 +0.78 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 26.64 +0.76 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.10 +0.99 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 23.52 +0.82 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.11 +0.50 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 20.85 +0.65 32 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 19.72 +0.89 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 18.51 +0.86 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 17.35 +0.81 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.26 +0.76 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.22 +0.59 32 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.25 +0.55 32 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.33 +0.53 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.46 +0.66 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.64 +0.63 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.87 +0.60 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.14 +0.21 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.58 +0.36 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.89 +0.28 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.33 +0.27 32 0 0 0
TOTAL CALL 671 13,210 +492
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 9 0
29OCT26 112.50 P 0.00 0.00 0.00 0.11 -0.08 26 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.24 -0.14 26 0 152 0
29OCT26 117.50 P 0.00 0.00 0.00 0.45 -0.23 26 0 20 0
29OCT26 120.00 P 0.00 0.00 0.00 0.80 -0.35 26 0 148 0
29OCT26 122.50 P 0.00 0.00 0.00 1.34 -0.50 26 0 85 0
29OCT26 125.00 P 2.08 2.27 2.08 2.09 -0.65 27 29 160 -2
29OCT26 127.50 P 3.26 3.26 3.20 3.07 -0.78 26 12 697 -8
29OCT26 130.00 P 0.00 0.00 0.00 4.38 -0.85 27 0 113 0
29OCT26 132.50 P 0.00 0.00 0.00 5.78 -1.08 26 0 133 0
29OCT26 135.00 P 0.00 0.00 0.00 7.45 -1.26 26 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 9.40 -1.35 26 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 11.51 -1.44 26 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 13.75 -1.51 26 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 16.10 -1.55 26 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 18.52 -1.59 26 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 21.13 -1.47 33 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.62 -1.68 35 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.13 -1.68 38 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.62 -1.69 41 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.13 -1.70 44 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.63 -1.67 46 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.12 -1.69 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 38.62 -1.69 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.12 -1.69 53 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.18 -0.08 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.30 -0.13 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.48 -0.20 28 0 20 0
27NOV26 112.50 P 1.01 1.01 1.01 0.74 -0.28 29 1 53 0
27NOV26 115.00 P 0.00 0.00 0.00 1.10 -0.38 29 0 170 0
27NOV26 117.50 P 1.85 1.85 1.85 1.59 -0.47 29 6 32 0
27NOV26 120.00 P 0.00 0.00 0.00 2.22 -0.57 29 0 98 0
27NOV26 122.50 P 0.00 0.00 0.00 3.00 -0.62 29 0 33 0
27NOV26 125.00 P 0.00 0.00 0.00 3.95 -0.72 29 0 37 0
27NOV26 127.50 P 5.08 5.08 5.08 5.01 -0.83 29 10 48 0
27NOV26 130.00 P 0.00 0.00 0.00 6.27 -0.81 29 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 7.67 -1.02 29 0 41 0
27NOV26 135.00 P 0.00 0.00 0.00 9.16 -1.21 28 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 10.91 -1.27 28 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 12.79 -1.32 28 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 14.78 -1.40 28 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 16.87 -1.47 28 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.07 -1.50 28 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 21.35 -1.52 28 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.09 -1.37 33 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 26.49 -1.37 35 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 28.91 -1.48 36 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 31.19 -1.68 35 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 33.67 -1.71 36 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 36.22 -1.66 39 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.68 -1.69 40 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.22 -1.65 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
30DEC26 92.50 P 0.26 0.26 0.26 0.06 -0.03 29 1 3 +1
30DEC26 95.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.16 -0.06 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.25 -0.09 29 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.37 -0.14 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.55 -0.19 29 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.80 -0.24 29 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.12 -0.34 29 0 505 0
30DEC26 112.50 P 1.73 1.73 1.73 1.57 -0.38 29 1 536 +1
30DEC26 115.00 P 0.00 0.00 0.00 2.08 -0.48 29 0 617 0
30DEC26 117.50 P 0.00 0.00 0.00 2.72 -0.55 29 0 213 0
30DEC26 120.00 P 0.00 0.00 0.00 3.49 -0.56 29 0 771 0
30DEC26 122.50 P 0.00 0.00 0.00 4.35 -0.63 29 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 5.33 -0.71 29 0 37 0
30DEC26 127.50 P 6.54 6.54 6.54 6.45 -0.80 29 15 30 +15
30DEC26 130.00 P 7.79 7.79 7.77 7.70 -0.77 29 19 53 -3
30DEC26 132.50 P 0.00 0.00 0.00 9.09 -1.08 29 0 79 0
30DEC26 135.00 P 0.00 0.00 0.00 10.58 -1.12 29 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.21 -1.23 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 13.98 -1.27 29 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 15.85 -1.33 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 17.80 -1.40 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 19.87 -1.42 29 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.39 -1.08 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.59 -1.34 32 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.85 -1.35 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.15 -1.44 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.51 -1.42 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 33.94 -1.44 34 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.42 -1.46 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.77 -1.60 35 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.22 -1.65 36 0 0 0
28JAN27 105.00 P 1.32 1.32 1.32 0.99 - 29 1 1 -
28JAN27 107.50 P 0.00 0.00 0.00 1.34 - 29 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 1.77 - 29 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 2.32 - 30 0 0 -
28JAN27 115.00 P 3.10 3.10 3.10 2.96 - 30 1 1 -
28JAN27 117.50 P 0.00 0.00 0.00 3.68 - 30 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 4.48 - 30 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 5.40 - 30 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 6.45 - 30 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 7.62 - 30 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 9.07 - 30 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 10.37 - 30 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 11.69 - 29 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 13.28 - 29 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 15.00 - 29 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 16.78 - 29 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 18.68 - 29 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 20.63 - 29 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 22.97 - 31 0 0 -
30MAR27 80.00 P 0.43 0.43 0.43 0.10 -0.02 31 1 2 +1
30MAR27 82.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.43 -0.09 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.60 -0.10 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.79 -0.15 31 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.04 -0.16 31 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.35 -0.26 31 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.76 -0.25 31 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.21 -0.31 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.71 -0.28 31 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.33 -0.41 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.99 -0.48 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.79 -0.48 31 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.57 -0.54 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.46 -0.59 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.46 -0.63 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.55 -0.68 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 9.74 -0.73 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.02 -0.77 31 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.39 -0.97 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.01 -0.87 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.56 -0.88 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.03 -1.08 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.89 -1.00 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.69 -0.99 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.55 -1.15 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.47 -1.19 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.41 -1.27 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.45 -1.30 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.56 -1.30 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.70 -1.35 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.89 -1.35 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.05 -1.44 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.43 -1.36 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.64 -1.49 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.55 -0.18 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.92 -0.18 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.33 -0.25 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.82 -0.25 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.34 -0.33 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.98 -0.33 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.63 -0.39 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.41 -0.60 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.40 -0.45 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.31 -0.53 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.25 -0.51 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.23 -0.55 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.30 -0.60 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.44 -0.63 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.64 -0.66 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 13.93 -0.69 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.28 -0.78 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.72 -0.81 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.22 -0.91 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.72 -1.02 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.37 -1.04 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.05 -1.08 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 24.79 -1.13 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.60 -1.16 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.45 -1.19 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.37 -1.20 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.33 -1.20 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.30 -1.26 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.27 -1.40 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.43 -1.30 31 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.59 -1.28 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.75 -1.32 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.66 -0.38 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.51 -0.38 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.36 -0.39 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.26 -0.50 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.30 -0.50 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.26 -0.59 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.29 -0.77 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.39 -0.85 32 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.55 -0.83 32 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 14.91 -0.63 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.34 -0.52 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 17.56 -0.61 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.12 -0.50 33 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 20.61 -0.73 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 21.97 -0.94 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.56 -0.98 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.20 -1.01 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 26.88 -1.06 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.62 -1.09 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.41 -1.11 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.23 -1.14 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.34 -0.92 32 0 0 0
TOTAL PUT 97 7,759 +5
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$ 8.180
02OCT26 5.60 C 0.00 0.00 0.00 2.59 +0.29 249 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 2.50 +0.31 270 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 2.40 +0.31 258 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 2.30 +0.31 247 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 2.20 +0.31 237 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 2.10 +0.31 226 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 2.00 +0.31 215 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 1.90 +0.31 205 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 1.80 +0.31 194 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 1.69 +0.29 161 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 1.59 +0.29 151 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 1.49 +0.29 142 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 1.39 +0.30 133 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.29 +0.30 124 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.18 +0.28 0 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.08 +0.28 0 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.98 +0.28 0 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.88 +0.27 0 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 0.78 +0.25 0 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 0.69 +0.25 71 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 0.59 +0.22 62 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 0.50 +0.19 64 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 0.41 +0.17 62 0 15 0
02OCT26 7.90 C 0.00 0.00 0.00 0.34 +0.15 68 0 45 0
02OCT26 8.00 C 0.28 0.28 0.28 0.26 +0.11 63 5 15 -5
02OCT26 8.10 C 0.00 0.00 0.00 0.20 +0.09 64 0 30 0
02OCT26 8.20 C 0.17 0.17 0.17 0.15 +0.07 65 26 45 0
02OCT26 8.30 C 0.10 0.10 0.10 0.10 +0.04 62 13 18 +3
02OCT26 8.40 C 0.00 0.00 0.00 0.07 +0.03 63 0 0 0
02OCT26 8.50 C 0.10 0.10 0.10 0.05 +0.02 65 1 1 0
02OCT26 8.60 C 0.00 0.00 0.00 0.03 +0.01 64 0 15 0
02OCT26 8.70 C 0.00 0.00 0.00 0.02 +0.01 65 0 30 0
02OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
02OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
02OCT26 9.10 C 0.02 0.02 0.02 0.01 0.00 84 24 54 +24
02OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 91 0 11 0
02OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 104 0 225 0
02OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
02OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 2.61 +0.31 140 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 2.51 +0.31 134 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 2.41 +0.31 129 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 2.32 +0.32 132 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 2.21 +0.31 118 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 2.11 +0.31 113 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 2.00 +0.30 98 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 1.90 +0.30 93 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 1.81 +0.30 97 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 1.71 +0.31 92 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 1.61 +0.30 87 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 1.52 +0.30 88 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 1.41 +0.29 77 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.32 +0.29 78 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 1.23 +0.29 78 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 1.11 +0.25 62 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 1.02 +0.24 62 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 0.94 +0.24 66 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 0.85 +0.22 63 0 15 0
09OCT26 7.50 C 0.00 0.00 0.00 0.77 +0.21 64 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 0.69 +0.19 63 0 0 0
09OCT26 7.70 C 0.00 0.00 0.00 0.62 +0.18 64 0 0 0
09OCT26 7.80 C 0.00 0.00 0.00 0.56 +0.18 66 0 0 0
09OCT26 7.90 C 0.00 0.00 0.00 0.49 +0.16 65 0 0 0
09OCT26 8.00 C 0.46 0.46 0.46 0.43 +0.14 64 15 15 +15
09OCT26 8.10 C 0.00 0.00 0.00 0.38 +0.13 65 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.33 +0.12 65 0 0 0
09OCT26 8.30 C 0.28 0.28 0.28 0.29 +0.11 66 45 45 +45
09OCT26 8.40 C 0.24 0.24 0.24 0.24 +0.09 64 45 45 +45
09OCT26 8.50 C 0.00 0.00 0.00 0.21 +0.08 65 0 50 0
09OCT26 8.60 C 0.00 0.00 0.00 0.18 +0.07 66 0 0 0
09OCT26 8.70 C 0.16 0.16 0.16 0.15 +0.06 65 8 8 +8
09OCT26 8.80 C 0.00 0.00 0.00 0.12 +0.05 64 0 0 0
09OCT26 8.90 C 0.00 0.00 0.00 0.10 +0.04 64 0 0 0
09OCT26 9.00 C 0.00 0.00 0.00 0.09 +0.04 66 0 0 0
09OCT26 9.10 C 0.00 0.00 0.00 0.07 +0.03 65 0 0 0
09OCT26 9.20 C 0.00 0.00 0.00 0.06 +0.03 66 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.05 +0.03 66 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
09OCT26 9.60 C 0.00 0.00 0.00 0.02 +0.01 63 0 30 0
09OCT26 9.70 C 0.03 0.03 0.03 0.01 0.00 58 36 36 +36
09OCT26 9.80 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 9.90 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 3.41 +0.30 99 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.32 +0.32 103 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.21 +0.31 92 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.97 +0.31 90 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.72 +0.30 82 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.48 +0.30 79 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.23 +0.30 71 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.99 +0.28 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.76 +0.28 64 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.53 +0.24 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.33 +0.23 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.15 +0.22 63 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.98 +0.20 64 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.82 +0.17 63 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.68 +0.15 63 0 11 0
29OCT26 8.25 C 0.00 0.00 0.00 0.57 +0.14 64 0 10 0
29OCT26 8.50 C 0.00 0.00 0.00 0.47 +0.12 65 0 15 0
29OCT26 8.75 C 0.38 0.38 0.38 0.38 +0.11 64 8 15 0
29OCT26 9.00 C 0.31 0.31 0.30 0.31 +0.10 65 3 285 0
29OCT26 9.25 C 0.24 0.24 0.24 0.24 +0.07 64 20 51 +10
29OCT26 9.50 C 0.00 0.00 0.00 0.19 +0.06 64 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.15 +0.05 64 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.12 +0.04 65 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.07 +0.03 65 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 3.43 +0.29 75 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 3.33 +0.31 72 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.23 +0.30 69 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.99 +0.30 67 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.75 +0.29 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.53 +0.28 66 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.28 +0.25 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.07 +0.25 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.88 +0.25 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.67 +0.22 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.49 +0.21 60 0 5 0
27NOV26 7.25 C 0.00 0.00 0.00 1.33 +0.20 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.18 +0.20 62 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.04 +0.17 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.91 +0.15 62 0 30 0
27NOV26 8.25 C 0.83 0.83 0.83 0.80 +0.14 62 3 48 +3
27NOV26 8.50 C 0.00 0.00 0.00 0.71 +0.14 63 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.61 +0.11 63 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.53 +0.11 63 0 126 0
27NOV26 9.25 C 0.00 0.00 0.00 0.45 +0.09 63 0 45 0
27NOV26 9.50 C 0.40 0.40 0.40 0.39 +0.08 63 1 361 +1
27NOV26 9.75 C 0.00 0.00 0.00 0.33 +0.07 63 0 30 0
27NOV26 10.00 C 0.32 0.32 0.32 0.28 +0.06 62 9 24 +4
27NOV26 10.50 C 0.00 0.00 0.00 0.20 +0.05 62 0 19 0
27NOV26 11.00 C 0.00 0.00 0.00 0.14 +0.03 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.46 +0.28 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.36 +0.28 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.26 +0.28 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.03 +0.29 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.79 +0.27 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.57 +0.26 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 +0.28 60 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 2.16 +0.23 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.97 +0.22 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.78 +0.20 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.63 +0.21 58 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.46 +0.18 57 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.32 +0.17 58 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 1.22 +0.19 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.09 +0.17 60 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 +0.15 60 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.88 +0.14 60 0 46 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 +0.13 61 0 51 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 +0.13 61 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 +0.12 61 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.11 61 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 +0.10 60 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.08 60 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 +0.08 61 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.06 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.05 60 0 0 0
30DEC26 12.00 C 0.20 0.20 0.20 0.15 +0.03 60 5 5 +5
28JAN27 5.75 C 0.00 0.00 0.00 2.61 - 53 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 2.42 - 55 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 2.23 - 55 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 2.05 - 56 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 1.89 - 57 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 1.72 - 56 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 1.59 - 57 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 1.45 - 57 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 1.35 - 59 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 1.23 - 59 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 1.13 - 60 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 1.03 - 60 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 0.94 - 60 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 0.86 - 61 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 0.77 - 60 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 0.70 - 60 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 0.63 - 60 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.57 - 60 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.46 - 60 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 3.53 +0.27 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.43 +0.25 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.35 +0.25 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.16 +0.25 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.94 +0.24 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.75 +0.23 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.57 +0.21 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.39 +0.20 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.23 +0.20 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.07 +0.18 55 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.93 +0.18 56 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.80 +0.17 56 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.69 +0.17 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.56 +0.13 57 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 +0.16 59 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.38 +0.16 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.29 +0.16 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 +0.15 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 +0.14 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 +0.13 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 +0.12 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.89 +0.12 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 +0.11 60 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 +0.10 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 +0.09 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.51 +0.08 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 +0.06 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.65 +0.22 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.56 +0.21 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.48 +0.24 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.28 +0.22 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.10 +0.21 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.94 +0.23 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.78 +0.21 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.61 +0.20 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.47 +0.19 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.33 +0.19 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.19 +0.17 55 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 2.07 +0.16 56 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.95 +0.17 56 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 +0.16 56 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.74 +0.15 56 0 0 0
29JUN27 8.25 C 1.61 1.63 1.61 1.63 +0.14 56 50 50 +50
29JUN27 8.50 C 1.52 1.52 1.52 1.55 +0.14 57 15 615 +15
29JUN27 8.75 C 0.00 0.00 0.00 1.47 +0.16 57 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 +0.13 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 +0.13 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.07 56 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 +0.12 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 +0.11 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.97 +0.10 58 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 +0.08 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.75 +0.07 57 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.67 +0.07 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 3.77 +0.23 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 3.69 +0.23 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.64 +0.25 55 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.46 +0.26 55 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.30 +0.22 55 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.13 +0.23 55 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.99 +0.20 56 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.85 +0.22 56 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.70 +0.19 56 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.57 +0.17 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.45 +0.20 56 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.33 +0.19 56 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.22 +0.18 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.13 +0.19 57 0 0 0
29SEP27 8.00 C 2.08 2.08 1.99 2.02 +0.17 57 108 108 +106
29SEP27 8.25 C 1.90 1.90 1.90 1.92 +0.16 57 10 10 +10
29SEP27 8.50 C 1.81 1.81 1.81 1.83 +0.15 57 10 10 +10
29SEP27 8.75 C 0.00 0.00 0.00 1.76 +0.16 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.68 +0.15 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.61 +0.15 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.54 +0.15 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.46 +0.14 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.39 +0.14 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.26 +0.13 58 0 10 0
29SEP27 11.00 C 0.00 0.00 0.00 1.14 +0.12 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.03 +0.11 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.93 +0.10 58 0 1 0
TOTAL CALL 460 7,125 +385
02OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
02OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.01 -0.03 82 0 45 0
02OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.04 73 0 45 0
02OCT26 7.60 P 0.00 0.00 0.00 0.01 -0.07 64 0 45 0
02OCT26 7.70 P 0.02 0.02 0.02 0.01 -0.10 55 24 24 +24
02OCT26 7.80 P 0.00 0.00 0.00 0.02 -0.13 55 0 6 0
02OCT26 7.90 P 0.04 0.04 0.04 0.05 -0.14 63 22 22 +7
02OCT26 8.00 P 0.10 0.10 0.10 0.07 -0.18 59 20 35 +20
02OCT26 8.10 P 0.00 0.00 0.00 0.11 -0.20 61 0 0 0
02OCT26 8.20 P 0.14 0.14 0.14 0.15 -0.25 57 43 43 +43
02OCT26 8.30 P 0.00 0.00 0.00 0.22 -0.26 62 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.28 -0.28 59 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.35 -0.28 54 0 30 0
02OCT26 8.60 P 0.00 0.00 0.00 0.43 -0.30 48 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.54 -0.28 66 0 45 0
02OCT26 8.80 P 0.00 0.00 0.00 0.63 -0.29 64 0 0 0
02OCT26 8.90 P 0.00 0.00 0.00 0.72 -0.29 0 0 14 0
02OCT26 9.00 P 0.00 0.00 0.00 0.82 -0.29 0 0 17 0
02OCT26 9.10 P 0.00 0.00 0.00 0.92 -0.30 0 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 1.02 -0.30 0 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 1.12 -0.29 0 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 1.22 -0.29 0 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 1.32 -0.29 0 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 1.42 -0.30 0 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 1.52 -0.30 0 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.62 -0.29 0 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.72 -0.29 0 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.82 -0.29 0 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 2.07 -0.30 0 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 2.32 -0.30 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 2.57 -0.30 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.82 -0.29 0 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 3.07 -0.30 0 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 3.32 -0.29 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 3.57 -0.30 0 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
09OCT26 6.70 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
09OCT26 6.90 P 0.02 0.02 0.02 0.01 -0.03 60 45 45 +45
09OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.03 64 0 0 0
09OCT26 7.10 P 0.03 0.03 0.03 0.03 -0.03 65 45 45 +45
09OCT26 7.20 P 0.00 0.00 0.00 0.04 -0.04 65 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.05 -0.06 64 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.06 -0.07 62 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.08 -0.08 62 0 0 0
09OCT26 7.60 P 0.00 0.00 0.00 0.10 -0.10 62 0 0 0
09OCT26 7.70 P 0.12 0.12 0.12 0.13 -0.10 63 15 15 +15
09OCT26 7.80 P 0.16 0.16 0.16 0.16 -0.12 63 45 45 +45
09OCT26 7.90 P 0.00 0.00 0.00 0.20 -0.13 64 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.23 -0.16 62 0 0 0
09OCT26 8.10 P 0.00 0.00 0.00 0.28 -0.17 62 0 0 0
09OCT26 8.20 P 0.00 0.00 0.00 0.33 -0.19 62 0 0 0
09OCT26 8.30 P 0.00 0.00 0.00 0.38 -0.22 61 0 0 0
09OCT26 8.40 P 0.00 0.00 0.00 0.45 -0.20 63 0 0 0
09OCT26 8.50 P 0.00 0.00 0.00 0.52 -0.21 65 0 0 0
09OCT26 8.60 P 0.00 0.00 0.00 0.58 -0.23 63 0 0 0
09OCT26 8.70 P 0.00 0.00 0.00 0.66 -0.23 65 0 0 0
09OCT26 8.80 P 0.00 0.00 0.00 0.73 -0.24 63 0 0 0
09OCT26 8.90 P 0.00 0.00 0.00 0.81 -0.25 63 0 0 0
09OCT26 9.00 P 0.00 0.00 0.00 0.90 -0.25 65 0 0 0
09OCT26 9.10 P 0.00 0.00 0.00 0.98 -0.27 64 0 0 0
09OCT26 9.20 P 0.00 0.00 0.00 1.07 -0.27 64 0 0 0
09OCT26 9.30 P 0.00 0.00 0.00 1.16 -0.27 65 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 1.25 -0.28 64 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 1.35 -0.28 68 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 1.44 -0.29 66 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 1.53 -0.30 62 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 1.63 - 65 0 0 -
09OCT26 9.90 P 0.00 0.00 0.00 1.73 - 68 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 90 0
29OCT26 6.25 P 0.03 0.03 0.03 0.04 -0.01 65 8 8 +8
29OCT26 6.50 P 0.05 0.05 0.05 0.06 -0.03 63 45 45 +45
29OCT26 6.75 P 0.00 0.00 0.00 0.09 -0.04 62 0 45 0
29OCT26 7.00 P 0.12 0.12 0.11 0.14 -0.05 63 6 8 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 -0.07 63 0 10 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 -0.09 62 0 145 0
29OCT26 7.75 P 0.00 0.00 0.00 0.36 -0.12 61 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 0.47 -0.15 61 0 117 0
29OCT26 8.25 P 0.60 0.60 0.60 0.61 -0.16 63 15 181 -15
29OCT26 8.50 P 0.00 0.00 0.00 0.74 -0.22 61 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 0.91 -0.20 62 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 1.10 -0.22 64 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 1.29 -0.24 64 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.50 -0.23 66 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.70 -0.25 64 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.92 -0.26 65 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.37 -0.28 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.84 -0.30 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.32 -0.31 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.82 -0.29 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
27NOV26 5.75 P 0.06 0.06 0.06 0.06 -0.02 63 45 45 +45
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.03 61 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 -0.05 60 0 10 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 -0.05 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.22 -0.06 61 0 5 0
27NOV26 7.00 P 0.00 0.00 0.00 0.28 -0.08 60 0 42 0
27NOV26 7.25 P 0.39 0.39 0.39 0.36 -0.09 60 3 13 -3
27NOV26 7.50 P 0.00 0.00 0.00 0.46 -0.10 61 0 25 0
27NOV26 7.75 P 0.53 0.53 0.53 0.57 -0.12 61 45 60 +45
27NOV26 8.00 P 0.00 0.00 0.00 0.69 -0.14 61 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 0.82 -0.16 61 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.96 -0.19 61 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.13 -0.19 62 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.30 -0.19 62 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.50 -0.20 64 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.69 -0.21 65 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 1.89 -0.21 65 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.09 -0.22 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.52 -0.24 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.96 -0.24 67 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.41 -0.26 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.88 -0.27 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.02 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.03 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.04 59 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.04 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.05 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.06 59 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.07 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.09 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.10 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 -0.12 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.13 59 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.14 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 -0.17 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.18 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 -0.18 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.65 -0.19 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 -0.19 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 -0.20 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 -0.21 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 -0.20 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 -0.23 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.51 -0.25 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.96 -0.26 65 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.17 - 59 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.22 - 59 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.27 - 58 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.34 - 58 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.42 - 58 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.51 - 58 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.60 - 58 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.71 - 58 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.82 - 58 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.96 - 58 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 1.10 - 59 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 1.25 - 59 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 1.44 - 61 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 1.61 - 61 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 1.79 - 62 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 1.97 - 62 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 2.16 - 62 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 2.36 - 63 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 2.76 - 64 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.11 -0.02 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 -0.03 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 -0.03 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 -0.04 58 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.06 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.05 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.42 -0.06 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 -0.07 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 -0.08 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.09 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.80 -0.10 58 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 -0.11 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 -0.10 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 -0.12 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 -0.12 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 -0.13 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 -0.15 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 -0.16 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.16 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.19 -0.15 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.37 -0.15 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.53 -0.19 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.96 -0.17 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.36 -0.17 63 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.77 -0.19 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.20 -0.20 63 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 -0.04 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 -0.04 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.05 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.04 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 -0.05 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.43 -0.05 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.51 -0.06 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.60 -0.06 57 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.67 -0.08 56 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.78 -0.08 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.89 -0.09 56 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 -0.09 56 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 -0.10 57 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.27 -0.11 57 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.41 -0.12 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.56 -0.14 57 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 -0.13 57 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 1.88 -0.13 58 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.04 -0.14 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 -0.15 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.42 -0.12 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.59 -0.16 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.78 -0.15 60 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.17 -0.15 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.56 -0.17 61 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.97 -0.15 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.38 -0.20 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.30 -0.03 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 -0.04 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 -0.03 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.42 -0.04 57 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.49 -0.05 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.66 -0.06 56 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.76 -0.05 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.85 -0.07 56 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.96 -0.08 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.08 -0.08 56 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.19 -0.11 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.34 -0.10 57 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.46 -0.12 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.62 -0.11 57 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.77 -0.13 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.92 -0.13 57 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.09 -0.13 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.25 -0.15 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.44 -0.12 58 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.62 -0.14 58 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.80 -0.14 59 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.98 -0.15 59 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.36 -0.16 59 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.76 -0.15 60 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.15 -0.18 60 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.57 -0.17 61 0 0 0
TOTAL PUT 426 5,196 +369
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$ 25.260
29OCT26 17.00 C 0.00 0.00 0.00 8.30 +0.16 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.80 +0.16 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.30 +0.15 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.80 +0.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.31 +0.16 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.81 +0.16 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.31 +0.16 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.31 +0.12 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.41 +0.21 36 0 4 0
29OCT26 23.00 C 2.29 2.29 2.29 2.40 +0.18 26 7 29 0
29OCT26 24.00 C 0.53 1.30 0.50 1.42 +0.04 18 83 93 +72
29OCT26 25.00 C 0.48 0.55 0.48 0.68 +0.04 17 49 219 +29
29OCT26 26.00 C 0.12 0.14 0.12 0.26 +0.02 18 290 662 +123
29OCT26 27.00 C 0.00 0.00 0.00 0.07 0.00 18 0 373 0
29OCT26 28.00 C 0.02 0.02 0.02 0.02 0.00 19 10 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.30 +0.12 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.81 +0.16 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.31 +0.13 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.81 +0.13 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.31 +0.12 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.31 +0.12 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.41 +0.20 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.40 +0.18 23 0 14 0
27NOV26 24.00 C 1.30 1.30 1.30 1.42 +0.04 17 30 90 +25
27NOV26 25.00 C 0.68 0.68 0.68 0.68 +0.02 16 5 37 +5
27NOV26 26.00 C 0.19 0.25 0.19 0.26 -0.02 16 92 545 +42
27NOV26 27.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 769 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.30 +0.12 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.80 +0.13 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.30 +0.11 0 0 19 0
30DEC26 18.50 C 0.00 0.00 0.00 6.81 +0.12 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.31 +0.12 32 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.81 +0.13 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.31 +0.12 25 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 4.31 +0.12 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.41 +0.17 27 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.40 +0.13 20 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 +0.07 17 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 0.85 +0.01 17 0 45 0
30DEC26 26.00 C 0.35 0.41 0.35 0.44 -0.02 17 168 415 +146
30DEC26 27.00 C 0.15 0.18 0.15 0.21 -0.02 17 1,356 1,614 +1,356
30DEC26 28.00 C 0.10 0.10 0.10 0.09 -0.02 17 60 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 33.00 C 0.01 0.01 0.01 0.01 0.00 23 20 48 -10
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
28JAN27 18.00 C 0.00 0.00 0.00 7.30 - 0 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 6.81 - 31 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 6.31 - 28 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 5.81 - 25 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 5.31 - 21 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 4.31 - 0 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 3.41 - 24 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 2.40 - 18 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 1.55 - 16 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.95 - 16 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 0.54 - 16 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.29 - 16 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.14 - 16 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 0.06 - 16 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 0.03 - 17 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 0.01 - 16 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 8.30 +0.12 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.80 +0.12 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.30 +0.11 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.81 +0.12 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.31 +0.12 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.81 +0.13 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.31 +0.12 20 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.32 +0.12 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.41 +0.07 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.55 +0.10 18 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.89 +0.06 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.34 +0.07 18 0 141 0
30MAR27 26.00 C 0.81 0.81 0.81 0.92 +0.08 18 4 162 +4
30MAR27 27.00 C 0.51 0.51 0.51 0.61 +0.05 18 313 372 +255
30MAR27 28.00 C 0.29 0.29 0.29 0.38 +0.03 18 60 233 +60
30MAR27 29.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.30 +0.12 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.80 +0.12 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.30 +0.11 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.81 +0.12 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.31 +0.12 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.82 +0.14 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.34 +0.12 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.43 +0.12 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.63 +0.12 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 2.87 +0.08 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.23 +0.02 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.70 +0.03 18 0 132 0
29JUN27 26.00 C 1.18 1.18 1.18 1.32 +0.12 19 1 42 +1
29JUN27 27.00 C 0.88 0.88 0.88 0.94 +0.06 18 1 43 -1
29JUN27 28.00 C 0.00 0.00 0.00 0.68 +0.07 18 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.48 +0.05 18 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.33 +0.04 18 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 7.30 +0.10 0 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.85 +0.13 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.36 +0.10 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.92 +0.10 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.49 +0.03 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.67 +0.02 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.90 +0.11 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.18 +0.02 18 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.55 +0.01 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.02 +0.03 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.58 +0.03 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.23 +0.04 18 0 90 0
29SEP27 28.00 C 0.00 0.00 0.00 0.93 +0.01 18 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 0.70 +0.02 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.52 +0.02 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 2 0
TOTAL CALL 2,549 9,644 +2,107
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 714 0
29OCT26 23.00 P 0.07 0.07 0.06 0.02 -0.01 19 52 466 +52
29OCT26 24.00 P 0.23 0.23 0.16 0.11 -0.04 18 194 1,872 +107
29OCT26 25.00 P 0.68 0.68 0.54 0.40 -0.07 19 101 1,409 +85
29OCT26 26.00 P 1.09 1.09 1.09 0.95 -0.14 18 1 435 0
29OCT26 27.00 P 0.00 0.00 0.00 1.77 -0.12 18 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.74 -0.12 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.88 -0.13 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.91 -0.13 56 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.94 -0.13 65 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.97 -0.13 73 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.00 -0.13 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.03 -0.13 89 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 370 0
27NOV26 20.00 P 0.02 0.02 0.02 0.01 0.00 24 100 186 +70
27NOV26 21.00 P 0.03 0.03 0.03 0.01 0.00 19 200 285 +200
27NOV26 22.00 P 0.08 0.08 0.06 0.02 -0.02 16 380 515 +350
27NOV26 23.00 P 0.18 0.18 0.16 0.09 -0.06 16 84 1,082 0
27NOV26 24.00 P 0.41 0.41 0.38 0.31 -0.10 16 95 1,403 +5
27NOV26 25.00 P 0.82 0.82 0.82 0.74 -0.13 16 24 955 -24
27NOV26 26.00 P 1.45 1.45 1.45 1.42 -0.14 16 1 76 +1
27NOV26 27.00 P 0.00 0.00 0.00 2.28 -0.13 16 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.23 -0.13 16 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.22 -0.12 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.33 -0.02 34 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.33 -0.06 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.32 -0.03 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.32 -0.06 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.32 -0.03 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.32 -0.05 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
30DEC26 19.00 P 0.03 0.03 0.03 0.01 0.00 23 5 229 -5
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 0.00 19 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 556 0
30DEC26 22.00 P 0.15 0.15 0.15 0.08 -0.04 17 20 915 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.07 17 0 1,834 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.07 17 0 2,578 0
30DEC26 25.00 P 1.07 1.07 1.07 0.94 -0.13 17 5 434 -5
30DEC26 26.00 P 0.00 0.00 0.00 1.57 -0.14 17 0 69 0
30DEC26 27.00 P 0.00 0.00 0.00 2.37 -0.14 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.27 -0.13 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.23 -0.12 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.33 -0.02 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.33 -0.06 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.32 -0.03 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.32 -0.06 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.32 -0.04 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.32 -0.05 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.31 -0.01 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.31 -0.02 49 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.01 - 19 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.04 - 17 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.10 - 16 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.26 - 16 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 0.54 - 16 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 1.00 - 16 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 1.62 - 16 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 2.39 - 16 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 3.28 - 16 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 4.23 - 16 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 5.33 - 26 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 6.33 - 29 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 7.32 - 31 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 8.32 - 34 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 9.32 - 37 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 0.00 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 0.00 18 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 112 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 204 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 -0.02 18 0 1,222 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 0.00 18 0 632 0
30MAR27 25.00 P 1.28 1.28 1.28 1.28 -0.04 18 24 34 +14
30MAR27 26.00 P 0.00 0.00 0.00 1.86 -0.07 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.59 -0.07 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.40 -0.09 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.29 -0.11 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.35 -0.06 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.33 -0.06 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.32 -0.03 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.32 -0.06 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.32 -0.04 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.32 -0.05 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.31 -0.01 36 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 0.00 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 18 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 0.25 0.00 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.45 0.00 19 0 101 0
29JUN27 23.00 P 0.00 0.00 0.00 0.73 0.00 19 0 148 0
29JUN27 24.00 P 1.17 1.17 1.17 1.11 -0.01 19 1 207 -1
29JUN27 25.00 P 0.00 0.00 0.00 1.56 -0.05 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.13 -0.06 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.80 -0.07 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.56 -0.04 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.39 -0.09 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.38 -0.05 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.34 -0.06 22 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.32 -0.07 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.32 -0.06 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.32 -0.04 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.32 -0.05 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.06 0.00 19 0 46 0
29SEP27 18.50 P 0.00 0.00 0.00 0.08 0.00 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.11 0.00 19 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.15 0.00 18 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.21 0.00 19 0 47 0
29SEP27 21.00 P 0.00 0.00 0.00 0.36 0.00 19 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 0.58 0.00 19 0 104 0
29SEP27 23.00 P 0.00 0.00 0.00 0.88 -0.01 19 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.27 -0.02 19 0 442 0
29SEP27 25.00 P 0.00 0.00 0.00 1.76 0.00 19 0 9 0
29SEP27 26.00 P 0.00 0.00 0.00 2.34 +0.03 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.99 -0.05 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.72 -0.05 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.46 -0.09 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.41 -0.03 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.34 -0.06 21 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.32 -0.07 22 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.32 -0.06 24 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.32 -0.04 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.32 -0.05 28 0 0 0
TOTAL PUT 1,287 24,501 +869
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$ 308.200
02OCT26 252.50 C 0.00 0.00 0.00 56.17 - 148 0 0 -
02OCT26 255.00 C 0.00 0.00 0.00 54.84 +2.78 189 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 52.26 +2.70 179 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 48.24 +1.18 0 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 45.74 +1.17 0 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 43.24 +1.17 0 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 40.74 +1.17 0 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 38.24 +1.17 0 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 35.75 +1.18 55 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 33.25 +1.18 51 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 30.75 +1.18 47 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 28.25 +1.18 43 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 25.75 +1.17 39 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 23.25 +1.16 35 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 20.75 +1.14 31 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 18.25 +1.09 27 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 15.76 +1.16 28 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 13.29 +1.02 28 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 10.75 +0.71 15 0 0 0
02OCT26 300.00 C 9.80 9.80 9.80 8.37 +0.36 22 1 1 +1
02OCT26 305.00 C 0.00 0.00 0.00 4.34 -0.23 26 0 45 0
02OCT26 310.00 C 1.80 3.00 1.54 1.71 -0.55 27 171 60 -32
02OCT26 315.00 C 0.46 1.00 0.46 0.47 -0.48 27 31 127 +18
02OCT26 320.00 C 0.00 0.00 0.00 0.09 -0.25 27 0 87 0
02OCT26 325.00 C 0.00 0.00 0.00 0.02 -0.08 29 0 90 0
02OCT26 330.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 54 0
02OCT26 335.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
02OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
02OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
02OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
02OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
02OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 56.28 - 69 0 0 -
09OCT26 255.00 C 0.00 0.00 0.00 54.84 +2.63 87 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 52.42 +2.71 85 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 48.39 +1.17 0 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 45.90 +1.18 33 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 43.40 +1.17 30 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 40.90 +1.16 26 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 38.41 +1.16 29 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 35.92 +1.14 29 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 33.43 +1.11 29 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 30.95 +1.08 28 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 28.49 +1.04 29 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 26.05 +0.98 29 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 23.64 +0.90 29 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 21.28 +0.81 29 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 18.97 +0.70 29 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 16.75 +0.58 29 0 0 0
09OCT26 295.00 C 13.21 13.21 13.21 14.62 +0.49 29 15 15 +15
09OCT26 297.50 C 0.00 0.00 0.00 12.56 +0.29 28 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 10.66 +0.16 28 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 7.38 -0.04 28 0 10 0
09OCT26 310.00 C 5.91 5.91 4.83 4.77 -0.21 28 30 39 0
09OCT26 315.00 C 3.74 3.81 3.70 2.89 -0.30 28 32 46 +31
09OCT26 320.00 C 1.86 2.50 1.80 1.66 -0.37 28 132 135 +90
09OCT26 325.00 C 1.26 1.35 1.26 0.93 -0.26 29 12 28 +12
09OCT26 330.00 C 0.65 0.74 0.65 0.46 -0.20 29 6 15 0
09OCT26 335.00 C 0.36 0.36 0.36 0.21 -0.13 29 2 41 0
09OCT26 340.00 C 0.00 0.00 0.00 0.09 -0.08 29 0 40 0
09OCT26 345.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 14 0
09OCT26 350.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 59 0
09OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 48.97 +1.08 29 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 44.11 +1.02 29 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 39.33 +0.93 28 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 34.68 +0.82 28 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 30.20 +0.70 28 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 25.94 +0.56 28 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 21.96 +0.24 28 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 18.60 +0.48 30 0 106 0
29OCT26 300.00 C 14.04 15.78 14.04 15.21 +0.28 29 17 261 +17
29OCT26 310.00 C 9.30 10.81 9.30 9.60 -0.10 29 156 558 +137
29OCT26 320.00 C 5.45 6.68 5.42 5.71 -0.01 29 133 1,933 +20
29OCT26 330.00 C 3.04 3.83 3.04 3.12 -0.29 29 64 501 +3
29OCT26 340.00 C 1.70 2.11 1.70 1.61 -0.22 29 42 508 -21
29OCT26 350.00 C 1.01 1.25 1.01 0.76 -0.15 29 60 737 +11
29OCT26 360.00 C 0.50 0.50 0.50 0.33 -0.10 29 1 1,037 +1
29OCT26 370.00 C 0.42 0.45 0.40 0.14 -0.05 29 91 526 -26
29OCT26 380.00 C 0.23 0.23 0.23 0.05 -0.03 28 8 571 0
29OCT26 390.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,421 0
29OCT26 430.00 C 0.08 0.08 0.08 0.01 0.00 37 2 214 -2
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 40 0 82 0
29OCT26 450.00 C 0.08 0.08 0.08 0.01 0.00 42 8 30 -8
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
27NOV26 260.00 C 0.00 0.00 0.00 52.64 +2.40 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 48.14 +2.20 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 42.51 +0.72 33 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 38.46 +0.64 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 34.60 +0.55 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 30.95 +0.47 33 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 27.53 +0.39 33 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 24.62 +0.43 34 0 150 0
27NOV26 300.00 C 22.95 22.95 22.95 21.62 +0.47 33 9 194 0
27NOV26 310.00 C 0.00 0.00 0.00 16.39 +0.21 33 0 270 0
27NOV26 320.00 C 12.34 12.34 12.34 11.94 -0.13 33 1 689 0
27NOV26 330.00 C 0.00 0.00 0.00 8.67 -0.19 33 0 84 0
27NOV26 340.00 C 5.88 6.70 5.88 6.17 -0.23 33 11 307 0
27NOV26 350.00 C 4.30 4.91 4.30 4.30 -0.19 33 106 319 -8
27NOV26 360.00 C 3.44 3.44 3.36 2.94 -0.13 33 6 213 +6
27NOV26 370.00 C 2.28 2.49 2.25 1.95 -0.11 33 34 335 +14
27NOV26 380.00 C 0.00 0.00 0.00 1.26 -0.06 33 0 394 0
27NOV26 390.00 C 0.00 0.00 0.00 0.78 -0.07 33 0 269 0
27NOV26 400.00 C 0.80 0.86 0.71 0.50 -0.04 33 9 269 +7
27NOV26 410.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.18 -0.03 33 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.03 0.00 34 0 177 0
30DEC26 200.00 C 0.00 0.00 0.00 112.25 +3.02 61 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 107.41 +3.01 59 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 102.58 +3.12 57 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 97.76 +3.00 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 92.89 +2.88 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 87.93 +2.67 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 83.02 +2.37 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 78.18 +2.18 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 73.41 +2.08 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 68.73 +1.89 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 64.15 +1.60 40 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 59.69 +1.49 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 55.36 +2.35 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 49.69 +0.68 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 45.78 +0.61 33 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 42.04 +0.54 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 38.47 +0.47 33 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 35.08 +0.40 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 31.89 +0.07 33 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 29.27 +0.46 34 0 30 0
30DEC26 300.00 C 27.44 27.44 27.44 26.50 +0.51 34 15 367 0
30DEC26 310.00 C 0.00 0.00 0.00 21.26 +0.30 34 0 423 0
30DEC26 320.00 C 16.57 16.57 16.57 16.57 -0.14 33 15 782 0
30DEC26 330.00 C 14.00 14.00 14.00 13.07 -0.49 33 8 305 +8
30DEC26 340.00 C 10.49 10.49 10.13 10.18 +0.02 33 31 1,386 +1
30DEC26 350.00 C 8.40 8.46 8.40 7.87 -0.16 34 61 1,372 0
30DEC26 360.00 C 6.08 6.70 6.08 6.07 -0.11 34 20 500 +1
30DEC26 370.00 C 4.74 5.00 4.67 4.54 -0.14 34 55 413 +30
30DEC26 380.00 C 3.49 3.86 3.49 3.37 -0.12 34 4 622 +2
30DEC26 390.00 C 0.00 0.00 0.00 2.47 -0.11 34 0 2,961 0
30DEC26 400.00 C 2.24 2.24 2.24 1.79 -0.05 34 30 367 0
30DEC26 410.00 C 0.00 0.00 0.00 1.25 -0.09 33 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 0.89 -0.07 33 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.63 -0.06 33 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.45 -0.04 33 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 921 0
30DEC26 460.00 C 0.66 0.66 0.60 0.22 -0.02 33 9 1,184 0
30DEC26 470.00 C 0.63 0.63 0.63 0.15 -0.02 33 2 634 -2
30DEC26 480.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.04 0.00 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.03 0.00 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.02 0.00 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
28JAN27 260.00 C 0.00 0.00 0.00 57.58 - 37 0 0 -
28JAN27 265.00 C 0.00 0.00 0.00 53.58 - 36 0 0 -
28JAN27 270.00 C 0.00 0.00 0.00 48.29 - 33 0 0 -
28JAN27 275.00 C 0.00 0.00 0.00 44.71 - 33 0 0 -
28JAN27 280.00 C 0.00 0.00 0.00 41.29 - 33 0 0 -
28JAN27 285.00 C 0.00 0.00 0.00 38.04 - 33 0 0 -
28JAN27 290.00 C 0.00 0.00 0.00 34.95 - 33 0 0 -
28JAN27 295.00 C 0.00 0.00 0.00 32.03 - 33 0 0 -
28JAN27 300.00 C 0.00 0.00 0.00 29.30 - 33 0 0 -
28JAN27 310.00 C 0.00 0.00 0.00 24.49 - 33 0 0 -
28JAN27 320.00 C 21.29 21.29 21.29 20.20 - 34 1 1 -
28JAN27 330.00 C 16.11 16.11 15.94 16.55 - 34 30 30 -
28JAN27 340.00 C 13.44 14.20 13.44 13.48 - 34 16 16 -
28JAN27 350.00 C 0.00 0.00 0.00 10.81 - 34 0 0 -
28JAN27 360.00 C 8.88 8.88 8.88 8.58 - 34 2 2 -
28JAN27 370.00 C 0.00 0.00 0.00 6.76 - 34 0 0 -
28JAN27 380.00 C 0.00 0.00 0.00 5.13 - 33 0 0 -
28JAN27 390.00 C 0.00 0.00 0.00 3.98 - 33 0 0 -
28JAN27 400.00 C 0.00 0.00 0.00 3.07 - 33 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 115.28 +2.73 49 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 110.45 +2.51 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 105.67 +3.08 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 100.95 +2.11 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 96.30 +1.91 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 91.73 +1.74 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 87.25 +1.53 41 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 82.86 +2.17 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 78.57 +2.02 39 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 74.39 +1.90 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 70.33 +1.84 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 66.39 +1.80 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 62.57 +0.93 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 58.88 +2.36 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 55.33 +2.22 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 50.40 +0.56 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 47.22 +0.52 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 44.18 +0.48 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 41.27 +0.43 34 0 15 0
30MAR27 295.00 C 39.52 39.52 39.52 38.83 +0.39 34 15 63 +15
30MAR27 300.00 C 37.23 37.23 37.23 36.13 +0.50 34 30 223 +15
30MAR27 310.00 C 0.00 0.00 0.00 31.20 +0.33 34 0 126 0
30MAR27 320.00 C 0.00 0.00 0.00 26.83 +0.10 34 0 373 0
30MAR27 330.00 C 0.00 0.00 0.00 22.99 +0.04 34 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 19.30 -0.36 34 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 16.42 -0.38 34 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 13.94 -0.36 34 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 11.82 -0.11 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 10.10 -0.01 34 0 173 0
30MAR27 390.00 C 0.00 0.00 0.00 8.43 -0.03 34 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 6.81 -0.04 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 5.65 -0.05 34 0 138 0
30MAR27 420.00 C 5.16 5.60 5.16 4.68 -0.19 34 2 326 +2
30MAR27 430.00 C 4.10 4.10 4.10 3.97 -0.06 34 1 72 +1
30MAR27 440.00 C 0.00 0.00 0.00 3.18 -0.05 34 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 2.61 -0.05 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 2.14 -0.04 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.75 -0.04 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.43 -0.04 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 1.16 -0.04 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.95 -0.03 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.77 -0.03 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.62 -0.03 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.51 -0.02 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.41 -0.02 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 1 0
30MAR27 560.00 C 0.80 0.80 0.80 0.27 -0.01 34 3 1 -3
30MAR27 570.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.15 0.00 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.12 0.00 34 0 26 0
30MAR27 610.00 C 0.00 0.00 0.00 0.10 0.00 34 0 25 0
30MAR27 620.00 C 0.45 0.45 0.44 0.08 0.00 34 30 83 +30
29JUN27 260.00 C 0.00 0.00 0.00 68.96 +1.84 37 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 65.34 +1.53 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 62.24 +1.56 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 59.05 +1.27 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 55.98 +2.10 36 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 53.03 +1.99 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 50.19 +1.87 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 46.64 +0.41 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 44.01 -0.18 34 0 86 0
29JUN27 310.00 C 0.00 0.00 0.00 39.12 +0.32 34 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 34.69 +0.27 34 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 30.70 +0.22 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 27.14 +0.18 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 23.97 +0.16 34 0 371 0
29JUN27 360.00 C 0.00 0.00 0.00 21.16 +0.14 34 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 18.66 +0.01 34 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 16.57 +0.19 34 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 14.58 +0.01 34 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 12.37 -0.41 34 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 10.80 -0.04 34 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 9.41 -0.05 34 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 8.19 -0.06 34 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 7.12 -0.06 34 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 6.37 -0.06 34 0 29 0
29JUN27 460.00 C 0.00 0.00 0.00 5.36 -0.07 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.65 -0.06 34 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 4.02 -0.07 34 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 74.54 +0.86 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 71.30 +1.03 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 68.15 +1.02 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 65.11 +1.02 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 62.18 +1.03 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 59.34 +1.16 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 56.61 +1.17 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 53.46 +0.43 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 51.13 +0.70 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 46.29 +0.29 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 41.64 +0.35 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 37.86 +0.22 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 34.09 +0.01 34 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 30.94 +0.21 35 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 27.58 -0.01 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 24.87 -0.02 34 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 22.59 +0.23 34 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 20.27 +0.21 34 0 15 0
29SEP27 400.00 C 17.00 17.95 17.00 17.64 +0.17 34 3 3 +3
29SEP27 410.00 C 0.00 0.00 0.00 15.80 +0.15 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 14.14 +0.13 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 12.65 -0.26 34 0 0 0
29SEP27 440.00 C 12.62 12.62 12.62 11.30 +0.09 34 1 9 +1
29SEP27 450.00 C 11.57 11.57 11.57 10.10 -0.21 34 2 11 +2
TOTAL CALL 1,576 39,348 +392
02OCT26 252.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
02OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
02OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
02OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
02OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.08 31 0 6 0
02OCT26 292.50 P 0.00 0.00 0.00 0.02 -0.16 30 0 10 0
02OCT26 295.00 P 0.21 0.21 0.21 0.04 -0.31 28 32 30 -3
02OCT26 297.50 P 0.16 0.16 0.16 0.11 -0.54 27 1 13 -1
02OCT26 300.00 P 0.79 0.79 0.26 0.29 -0.81 28 2 196 +1
02OCT26 305.00 P 2.80 2.80 1.05 1.27 -1.44 28 134 135 +30
02OCT26 310.00 P 5.57 5.57 2.66 3.63 -1.75 29 27 150 -7
02OCT26 315.00 P 0.00 0.00 0.00 7.46 -1.71 31 0 49 0
02OCT26 320.00 P 0.00 0.00 0.00 12.11 -1.47 37 0 91 0
02OCT26 325.00 P 0.00 0.00 0.00 17.03 -1.36 45 0 15 0
02OCT26 330.00 P 0.00 0.00 0.00 22.00 -1.34 54 0 0 -21
02OCT26 335.00 P 0.00 0.00 0.00 26.80 -1.20 0 0 0 -15
02OCT26 340.00 P 0.00 0.00 0.00 31.80 -1.20 0 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 36.80 -1.20 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 41.80 -1.20 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 46.80 -1.20 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 51.80 -1.20 0 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 56.80 -2.19 0 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 61.80 -2.19 0 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 66.80 -1.95 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 71.80 -1.70 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 76.80 -1.48 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 81.80 -1.93 0 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 86.80 -1.94 0 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 91.80 -1.47 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 96.80 -1.93 0 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 101.80 -1.93 0 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 106.80 -1.47 0 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 111.80 -1.26 0 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 116.80 -2.42 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.03 -0.06 29 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 0.05 -0.10 29 0 0 0
09OCT26 280.00 P 0.26 0.26 0.26 0.09 -0.14 29 16 17 +16
09OCT26 282.50 P 0.00 0.00 0.00 0.14 -0.20 29 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 0.24 -0.28 29 0 10 0
09OCT26 287.50 P 0.00 0.00 0.00 0.37 -0.39 29 0 0 0
09OCT26 290.00 P 1.16 1.16 0.65 0.58 -0.49 29 16 15 +15
09OCT26 292.50 P 1.55 1.55 1.55 0.86 -0.62 29 15 15 +15
09OCT26 295.00 P 0.00 0.00 0.00 1.24 -0.75 29 0 15 0
09OCT26 297.50 P 2.80 2.80 2.71 1.74 -0.88 29 25 35 +10
09OCT26 300.00 P 3.46 3.46 2.02 2.37 -1.05 29 33 31 +3
09OCT26 305.00 P 3.43 3.54 3.40 4.16 -1.24 29 120 84 +24
09OCT26 310.00 P 0.00 0.00 0.00 6.57 -1.38 29 0 5 0
09OCT26 315.00 P 0.00 0.00 0.00 9.75 -1.37 30 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 13.67 -1.33 31 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 17.52 -1.45 29 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 22.09 -1.36 29 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 26.88 -1.30 28 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 31.81 -1.23 29 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 36.80 -1.20 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 41.80 -1.20 0 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 46.80 -1.20 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 51.80 -1.20 0 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 56.80 -2.19 0 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 61.80 -2.19 0 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 66.80 -1.95 0 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 71.80 -1.93 0 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 76.80 -1.93 0 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 81.80 -1.93 0 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 86.80 -1.94 0 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 91.80 -2.16 0 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 96.80 -2.16 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 101.80 -2.16 0 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 106.80 -2.16 0 0 0 0
29OCT26 260.00 P 0.58 0.58 0.58 0.15 -0.11 29 4 61 +4
29OCT26 265.00 P 0.00 0.00 0.00 0.28 -0.17 29 0 172 0
29OCT26 270.00 P 0.81 0.81 0.81 0.49 -0.27 29 1 175 +1
29OCT26 275.00 P 1.43 1.43 1.21 0.84 -0.38 29 12 181 +5
29OCT26 280.00 P 2.29 2.29 2.02 1.37 -0.50 29 18 342 -12
29OCT26 285.00 P 3.09 3.09 2.78 2.13 -0.64 29 16 251 +16
29OCT26 290.00 P 4.14 4.14 4.14 3.17 -0.80 29 15 470 0
29OCT26 295.00 P 4.65 4.65 4.60 4.55 -0.94 29 3 317 +1
29OCT26 300.00 P 7.50 7.50 5.72 6.29 -0.98 29 64 602 +41
29OCT26 310.00 P 10.40 10.60 10.00 10.60 -1.30 28 10 1,027 +4
29OCT26 320.00 P 0.00 0.00 0.00 16.73 -1.77 28 0 1,239 0
29OCT26 330.00 P 0.00 0.00 0.00 23.53 -1.97 25 0 1,597 0
29OCT26 340.00 P 0.00 0.00 0.00 32.80 -1.39 28 0 615 0
29OCT26 350.00 P 0.00 0.00 0.00 42.09 -1.32 28 0 570 0
29OCT26 360.00 P 0.00 0.00 0.00 51.82 -1.24 28 0 718 0
29OCT26 370.00 P 0.00 0.00 0.00 61.80 -2.19 0 0 344 0
29OCT26 380.00 P 0.00 0.00 0.00 71.80 -1.93 0 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 81.80 -1.93 0 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 91.80 -2.16 0 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 101.80 -2.16 0 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 111.80 -1.46 0 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 121.80 -1.40 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 131.80 -1.95 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 141.80 -1.95 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 151.80 -1.46 0 0 0 0
27NOV26 260.00 P 2.20 2.20 2.20 1.73 -0.30 33 1 46 +1
27NOV26 265.00 P 2.75 2.75 2.75 2.35 -0.40 33 2 22 +2
27NOV26 270.00 P 3.45 3.45 3.45 3.10 -0.51 33 2 23 +2
27NOV26 275.00 P 4.20 4.20 4.20 4.09 -0.52 33 2 66 +2
27NOV26 280.00 P 5.10 5.20 5.10 5.26 -0.64 33 2 81 +2
27NOV26 285.00 P 6.33 6.33 6.33 6.60 -0.77 33 2 41 +2
27NOV26 290.00 P 9.01 9.01 7.68 8.24 -0.78 34 16 48 +1
27NOV26 295.00 P 11.30 11.30 11.30 10.00 -0.85 33 2 434 +2
27NOV26 300.00 P 0.00 0.00 0.00 11.83 -0.97 33 0 230 0
27NOV26 310.00 P 16.89 16.89 16.00 16.50 -1.21 33 7 479 0
27NOV26 320.00 P 21.85 21.85 21.85 22.27 -1.64 32 1 1,108 0
27NOV26 330.00 P 0.00 0.00 0.00 30.05 -0.37 35 0 228 0
27NOV26 340.00 P 34.61 34.61 34.61 36.65 -1.29 33 2 269 +2
27NOV26 350.00 P 0.00 0.00 0.00 44.80 -1.31 33 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 53.51 -1.30 33 0 2,906 0
27NOV26 370.00 P 0.00 0.00 0.00 62.66 -2.02 33 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 72.14 -1.98 33 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 81.88 -2.08 33 0 16 0
27NOV26 400.00 P 94.00 94.00 94.00 91.80 -2.16 0 1 25 +1
27NOV26 410.00 P 0.00 0.00 0.00 101.80 -2.20 0 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 111.80 -1.75 0 0 0 -1
27NOV26 430.00 P 0.00 0.00 0.00 121.80 -1.75 0 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 131.80 -1.95 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 141.80 -1.95 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 151.80 -2.21 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.23 -0.05 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.33 -0.09 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.48 -0.10 33 0 146 0
30DEC26 230.00 P 0.00 0.00 0.00 0.68 -0.14 33 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.92 -0.20 33 0 32 0
30DEC26 240.00 P 2.05 2.05 2.05 1.28 -0.20 33 1 9 +1
30DEC26 245.00 P 0.00 0.00 0.00 1.70 -0.27 33 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 2.21 -0.31 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.96 -0.28 34 0 20 0
30DEC26 260.00 P 4.80 4.80 4.19 3.70 -0.49 34 10 93 0
30DEC26 265.00 P 5.14 5.14 5.14 4.55 -0.64 33 2 5 +2
30DEC26 270.00 P 6.00 6.22 6.00 5.75 -0.62 34 45 316 +45
30DEC26 275.00 P 0.00 0.00 0.00 7.06 -0.62 34 0 115 0
30DEC26 280.00 P 0.00 0.00 0.00 8.48 -0.74 34 0 391 0
30DEC26 285.00 P 0.00 0.00 0.00 10.14 -0.70 34 0 164 0
30DEC26 290.00 P 11.80 11.80 11.80 11.80 -0.85 34 16 458 0
30DEC26 295.00 P 0.00 0.00 0.00 13.74 -0.87 34 0 445 0
30DEC26 300.00 P 0.00 0.00 0.00 15.63 -1.62 33 0 625 0
30DEC26 310.00 P 20.50 20.50 20.50 20.44 -1.27 33 20 813 0
30DEC26 320.00 P 0.00 0.00 0.00 26.08 -1.02 33 0 2,269 0
30DEC26 330.00 P 0.00 0.00 0.00 32.79 -1.21 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 39.86 -1.25 33 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 47.56 -2.75 33 0 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 55.75 -1.32 33 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 63.60 -2.70 31 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 72.14 -3.11 28 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 84.01 -1.84 39 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 92.17 -1.79 33 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 101.90 -2.10 33 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 111.80 -2.16 0 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 121.80 -1.75 0 0 114 -12
30DEC26 440.00 P 0.00 0.00 0.00 131.80 -3.30 0 0 10 -65
30DEC26 450.00 P 0.00 0.00 0.00 141.80 -4.88 0 0 515 0
30DEC26 460.00 P 0.00 0.00 0.00 151.80 -2.21 0 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 161.80 -1.51 0 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 171.80 -2.15 0 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 181.80 -2.15 0 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 191.80 -1.50 0 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 201.80 -1.50 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 211.80 -1.50 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 221.80 -1.89 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 231.80 -2.14 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 241.80 -1.49 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 251.80 -1.49 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 261.80 -1.49 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 271.80 -1.49 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 281.80 -1.50 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 291.80 -1.49 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 301.80 -1.48 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 311.80 -1.53 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 321.80 -1.48 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 331.80 -1.48 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 341.80 -1.48 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 351.80 -1.48 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 361.80 -1.52 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 371.80 -2.22 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 381.80 -1.47 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 391.80 -1.47 0 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 5.35 - 34 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 6.24 - 33 0 0 -
28JAN27 270.00 P 7.80 7.80 7.80 7.74 - 34 1 1 -
28JAN27 275.00 P 0.00 0.00 0.00 9.11 - 34 0 0 -
28JAN27 280.00 P 0.00 0.00 0.00 10.75 - 34 0 0 -
28JAN27 285.00 P 0.00 0.00 0.00 12.39 - 34 0 0 -
28JAN27 290.00 P 14.28 14.28 14.28 14.22 - 33 1 1 -
28JAN27 295.00 P 0.00 0.00 0.00 16.24 - 33 0 0 -
28JAN27 300.00 P 0.00 0.00 0.00 18.44 - 33 0 0 -
28JAN27 310.00 P 23.01 23.01 23.01 23.19 - 33 1 1 -
28JAN27 320.00 P 0.00 0.00 0.00 29.77 - 34 0 0 -
28JAN27 330.00 P 0.00 0.00 0.00 35.26 - 33 0 0 -
28JAN27 340.00 P 0.00 0.00 0.00 42.17 - 33 0 0 -
28JAN27 350.00 P 0.00 0.00 0.00 49.58 - 33 0 0 -
28JAN27 360.00 P 0.00 0.00 0.00 56.39 - 31 0 0 -
28JAN27 370.00 P 0.00 0.00 0.00 64.65 - 31 0 0 -
28JAN27 380.00 P 0.00 0.00 0.00 73.31 - 30 0 0 -
28JAN27 390.00 P 0.00 0.00 0.00 84.01 - 35 0 0 -
28JAN27 400.00 P 0.00 0.00 0.00 92.77 - 33 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 0.75 -0.09 34 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 0.99 -0.10 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.26 -0.15 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.63 -0.15 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.02 -0.21 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.55 -0.21 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.09 -0.27 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.81 -0.29 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.55 -0.29 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.45 -0.38 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.64 -0.40 34 0 43 0
30MAR27 255.00 P 0.00 0.00 0.00 7.52 -0.48 34 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.08 -0.50 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.42 -0.52 34 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 12.02 -0.61 34 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 13.71 -0.62 34 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 15.44 -0.73 34 0 26 0
30MAR27 285.00 P 0.00 0.00 0.00 17.42 -0.68 34 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 19.39 -0.38 34 0 157 0
30MAR27 295.00 P 0.00 0.00 0.00 21.50 -0.43 34 0 304 0
30MAR27 300.00 P 0.00 0.00 0.00 23.76 -0.47 34 0 1,100 0
30MAR27 310.00 P 0.00 0.00 0.00 28.39 -0.89 34 0 888 0
30MAR27 320.00 P 0.00 0.00 0.00 33.95 -1.23 34 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 40.42 -1.11 34 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 46.54 -1.49 33 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 53.49 -2.32 33 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 61.07 -2.28 33 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 68.78 -2.47 33 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 76.48 -2.96 32 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 84.95 -2.95 32 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 93.43 -3.22 31 0 100 0
30MAR27 410.00 P 0.00 0.00 0.00 102.31 -3.25 29 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 113.16 -1.52 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 122.57 -1.62 34 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 132.18 -2.92 34 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 141.93 -4.75 34 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 151.80 -2.21 0 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 161.80 -2.15 0 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 171.80 -2.15 0 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 181.80 -2.15 0 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 191.80 -1.54 0 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 201.80 -1.54 0 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 211.80 -1.54 0 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 221.80 -2.19 0 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 231.80 -2.14 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 241.80 -1.53 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 251.80 -1.50 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 261.80 -1.50 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 271.80 -1.50 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 281.80 -1.50 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 291.80 -1.53 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 301.80 -1.49 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 311.80 -1.53 0 0 0 0
29JUN27 260.00 P 14.00 14.00 13.60 13.56 -0.61 35 2 50 +2
29JUN27 265.00 P 0.00 0.00 0.00 15.27 -0.16 35 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 16.99 -0.63 35 0 139 0
29JUN27 275.00 P 0.00 0.00 0.00 18.84 -0.73 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 20.78 -0.79 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 22.70 -0.72 34 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 24.75 -0.88 34 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 27.06 -0.77 34 0 133 0
29JUN27 300.00 P 0.00 0.00 0.00 29.36 -0.81 34 0 3,715 0
29JUN27 310.00 P 0.00 0.00 0.00 34.35 -0.76 34 0 95 0
29JUN27 320.00 P 0.00 0.00 0.00 39.83 -1.26 34 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 45.85 -0.96 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 52.29 -1.00 34 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 58.19 -2.36 33 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 65.53 -2.24 33 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 72.73 -2.57 33 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 80.37 -2.73 32 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 88.32 -2.84 32 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 96.56 -2.90 32 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 105.04 -2.97 32 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 113.43 -4.03 30 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 122.70 -2.43 30 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 132.18 -2.92 30 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 143.02 -3.66 34 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 152.52 -1.49 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 162.14 -1.81 34 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 171.93 -2.02 34 0 5 0
29SEP27 260.00 P 0.00 0.00 0.00 16.77 -1.03 34 0 29 0
29SEP27 265.00 P 0.00 0.00 0.00 18.79 -0.69 34 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 20.77 -0.72 34 0 17 0
29SEP27 275.00 P 0.00 0.00 0.00 22.63 -0.62 34 0 5 0
29SEP27 280.00 P 25.00 25.00 24.00 23.76 -1.17 33 3 94 +3
29SEP27 285.00 P 0.00 0.00 0.00 26.54 -0.40 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 28.57 -0.85 34 0 185 0
29SEP27 295.00 P 0.00 0.00 0.00 30.79 -0.82 33 0 101 0
29SEP27 300.00 P 0.00 0.00 0.00 33.11 -0.86 33 0 414 0
29SEP27 310.00 P 0.00 0.00 0.00 38.40 -0.85 34 0 76 0
29SEP27 320.00 P 0.00 0.00 0.00 43.86 -0.65 33 0 28 0
29SEP27 330.00 P 0.00 0.00 0.00 49.59 -0.98 33 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 55.91 -1.02 33 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 61.46 -2.69 32 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 68.85 -2.37 33 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 76.05 -2.48 32 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 83.69 -2.41 32 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 90.85 -3.07 32 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 98.75 -3.03 31 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 107.64 -2.40 32 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 116.06 -2.27 32 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 124.63 -2.39 31 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 133.41 -2.48 31 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 143.02 -3.66 31 0 4 0
TOTAL PUT 706 59,816 +119
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$ 74.350
02OCT26 53.00 C 0.00 0.00 0.00 21.36 - 142 0 0 -
02OCT26 54.00 C 0.00 0.00 0.00 20.36 +1.60 134 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 19.36 +1.60 125 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 18.36 +1.60 116 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 17.36 +1.60 107 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 16.36 +1.60 98 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 15.36 +1.60 88 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 14.36 +1.59 76 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 13.36 +1.59 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 12.36 +1.59 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 11.36 +1.59 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 10.36 +1.58 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 9.36 +1.57 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 8.36 +1.55 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 7.36 +1.50 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 6.37 +1.43 51 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 5.38 +1.30 49 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 4.42 +1.24 50 0 15 0
02OCT26 71.00 C 0.00 0.00 0.00 3.49 +1.00 49 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 2.56 +0.67 43 0 30 0
02OCT26 73.00 C 0.00 0.00 0.00 1.83 +0.45 46 0 27 0
02OCT26 74.00 C 0.68 0.75 0.68 1.24 +0.26 47 22 7 -14
02OCT26 75.00 C 0.39 0.58 0.39 0.78 +0.11 48 30 79 +15
02OCT26 76.00 C 0.00 0.00 0.00 0.45 +0.01 48 0 9 0
02OCT26 77.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 4 0
02OCT26 78.00 C 0.00 0.00 0.00 0.13 -0.05 49 0 15 0
02OCT26 79.00 C 0.00 0.00 0.00 0.06 -0.05 49 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 4 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 32 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 21.39 - 63 0 0 -
09OCT26 54.00 C 0.00 0.00 0.00 20.39 +1.59 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 19.39 +1.59 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 18.39 +1.59 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 17.39 +1.58 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 16.40 +1.63 59 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 15.40 +1.57 54 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 14.41 +1.55 56 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 13.42 +1.53 56 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 12.44 +1.50 56 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 11.47 +1.47 56 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 10.51 +1.42 56 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 9.57 +1.36 56 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 8.65 +1.29 56 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 7.76 +1.21 56 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 6.91 +1.13 56 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 6.09 +1.03 56 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 5.33 +1.07 56 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 4.48 +0.81 52 0 0 0
09OCT26 72.00 C 3.65 3.65 3.65 3.84 +0.71 53 2 2 0
09OCT26 73.00 C 0.00 0.00 0.00 3.26 +0.61 54 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 2.74 +0.52 54 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 2.28 +0.43 54 0 25 0
09OCT26 76.00 C 1.90 1.90 1.90 1.87 +0.35 55 20 20 +20
09OCT26 77.00 C 1.55 1.55 1.55 1.52 +0.28 55 20 20 +20
09OCT26 78.00 C 0.00 0.00 0.00 1.23 +0.23 55 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.99 +0.17 55 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.80 +0.12 56 0 6 0
09OCT26 81.00 C 0.54 0.54 0.54 0.64 +0.11 57 4 4 +4
09OCT26 82.00 C 0.00 0.00 0.00 0.49 +0.08 56 0 13 0
09OCT26 83.00 C 0.39 0.39 0.39 0.37 +0.05 56 15 15 0
09OCT26 84.00 C 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.21 +0.02 56 0 15 0
09OCT26 86.00 C 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.06 0.00 56 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 97.00 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 24.49 +1.67 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.03 +1.74 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.60 +1.60 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.93 +1.38 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.66 +1.07 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.78 +1.25 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.76 +1.13 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.91 +1.17 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.27 +1.04 57 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 5.65 +0.68 55 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 4.46 +0.56 55 0 15 0
29OCT26 77.50 C 2.99 2.99 2.99 3.46 +0.44 56 20 41 +20
29OCT26 80.00 C 2.30 2.30 2.30 2.64 +0.34 56 50 435 +50
29OCT26 82.50 C 1.78 1.78 1.78 1.99 +0.26 56 3 57 +3
29OCT26 85.00 C 1.35 1.40 1.33 1.47 +0.17 56 218 230 +212
29OCT26 87.50 C 1.10 1.10 1.10 1.10 +0.10 57 10 211 +10
29OCT26 90.00 C 0.00 0.00 0.00 0.83 +0.10 58 0 56 0
29OCT26 92.50 C 0.00 0.00 0.00 0.57 +0.06 57 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.40 +0.04 57 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.29 +0.03 57 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.20 +0.02 57 0 196 0
29OCT26 102.50 C 0.00 0.00 0.00 0.14 +0.01 58 0 125 0
29OCT26 105.00 C 0.00 0.00 0.00 0.09 0.00 57 0 140 0
29OCT26 107.50 C 0.00 0.00 0.00 0.07 +0.01 58 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.05 +0.01 59 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.02 0.00 58 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.87 +1.69 60 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.57 +1.78 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.90 +1.17 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.80 +1.24 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.94 +1.35 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.01 +1.24 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.55 +1.05 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.71 +1.02 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.18 +0.82 57 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 7.90 +0.73 58 0 4 0
27NOV26 75.00 C 0.00 0.00 0.00 6.76 +0.65 58 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 5.74 +0.56 58 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 4.86 +0.48 58 0 142 0
27NOV26 82.50 C 0.00 0.00 0.00 4.09 +0.42 59 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 3.45 +0.33 59 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 2.85 +0.17 59 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 2.38 +0.15 59 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 2.01 +0.15 60 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 1.69 +0.20 60 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 1.40 +0.18 60 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 1.11 +0.11 60 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 0.91 +0.10 60 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.74 +0.08 60 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.60 +0.06 60 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.48 +0.04 60 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.40 +0.04 60 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.32 +0.03 60 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.26 +0.02 60 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 25.44 +1.42 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.28 +1.36 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.15 +1.39 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.25 +1.61 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.87 +0.97 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.21 +1.01 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.61 +0.96 56 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.53 +0.91 59 0 0 0
30DEC26 70.00 C 10.81 10.81 10.81 10.85 +0.84 57 15 75 +15
30DEC26 72.50 C 0.00 0.00 0.00 9.64 +0.75 57 0 315 0
30DEC26 75.00 C 0.00 0.00 0.00 8.54 +0.72 58 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 7.55 +0.66 58 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 6.65 +0.59 58 0 18 0
30DEC26 82.50 C 5.36 5.36 5.36 5.83 +0.48 58 2 484 0
30DEC26 85.00 C 0.00 0.00 0.00 5.11 +0.43 58 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 4.47 +0.40 59 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 3.92 +0.22 59 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 3.53 +0.29 60 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 2.97 +0.24 59 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 2.58 +0.22 59 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.23 +0.19 59 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.92 +0.16 59 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.66 +0.14 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.43 +0.12 59 0 60 0
30DEC26 110.00 C 1.20 1.20 1.20 1.23 +0.10 59 20 50 +20
30DEC26 112.50 C 0.00 0.00 0.00 1.06 +0.09 59 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.91 +0.08 59 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.78 +0.06 59 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 25.77 - 55 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 23.73 - 56 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 21.78 - 57 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 19.83 - 56 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 18.07 - 56 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 16.56 - 58 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 14.99 - 57 0 0 -
28JAN27 67.50 C 0.00 0.00 0.00 13.54 - 57 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 12.43 - 59 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 11.22 - 59 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 10.11 - 59 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 9.11 - 59 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 8.20 - 59 0 0 -
28JAN27 82.50 C 0.00 0.00 0.00 7.38 - 60 0 0 -
28JAN27 85.00 C 0.00 0.00 0.00 6.64 - 60 0 0 -
28JAN27 87.50 C 0.00 0.00 0.00 6.00 - 60 0 0 -
28JAN27 90.00 C 0.00 0.00 0.00 5.38 - 60 0 0 -
28JAN27 92.50 C 0.00 0.00 0.00 4.81 - 60 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 4.29 - 60 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 27.49 +1.30 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.65 +1.25 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.89 +1.19 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.23 +1.14 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.65 +1.08 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.17 +1.19 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.30 +0.82 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.31 +0.99 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.97 +0.83 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.95 +0.84 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.83 +0.77 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.94 +0.75 61 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 10.99 +0.62 61 0 609 0
30MAR27 82.50 C 0.00 0.00 0.00 10.17 +0.72 61 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 9.41 +0.59 61 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 8.70 +0.51 61 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 8.04 +0.75 62 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 7.56 +0.51 62 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 7.00 +0.47 62 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 6.37 +0.33 62 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 5.93 +0.38 62 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 5.46 +0.35 62 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 4.99 +0.29 62 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.62 +0.29 62 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 4.25 +0.27 62 0 30 0
30MAR27 112.50 C 4.10 4.10 4.10 3.91 +0.25 62 100 130 +100
30MAR27 115.00 C 0.00 0.00 0.00 3.60 +0.23 62 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 3.31 +0.30 62 0 255 0
29JUN27 50.00 C 0.00 0.00 0.00 29.63 +1.19 63 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.99 +1.14 63 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.43 +1.09 63 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.95 +1.05 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.54 +1.00 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.20 +0.94 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.93 +0.89 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.74 +1.20 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.60 +1.14 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.53 +1.02 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.38 +0.77 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.45 +0.87 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.67 +0.64 63 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 13.69 +0.77 63 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 12.93 +0.73 63 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 12.28 +0.76 63 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 11.55 +0.53 63 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 11.00 +0.67 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.28 +0.43 63 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.78 +0.51 64 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 9.14 +0.29 63 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 8.62 +0.37 63 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.13 +0.35 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.66 +0.32 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.23 +0.30 63 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 6.82 +0.28 63 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 6.44 +0.27 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.08 +0.25 63 0 30 0
29SEP27 50.00 C 0.00 0.00 0.00 31.64 +1.34 64 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 30.15 +1.32 65 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 28.72 +1.28 64 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 27.36 +1.25 64 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 26.07 +1.22 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.83 +1.18 64 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.66 +1.15 64 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 22.54 +1.16 64 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 21.35 +1.01 64 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 20.40 +1.03 64 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 19.45 +0.99 64 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 18.49 +0.89 64 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 17.70 +0.91 64 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 16.90 +0.87 64 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 16.08 +0.77 64 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 15.27 +0.64 64 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.64 +0.66 64 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 14.01 +0.64 64 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.38 +0.52 64 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 12.77 +0.78 64 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.20 +0.76 65 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 11.65 +0.73 64 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 11.13 +0.71 64 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 10.64 +0.69 65 0 2 0
TOTAL CALL 551 24,692 +475
02OCT26 53.00 P 0.00 0.00 0.00 0.01 - 173 0 0 -
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 15 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.04 67 0 30 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.09 60 0 60 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.17 52 0 30 0
02OCT26 69.00 P 0.00 0.00 0.00 0.02 -0.30 49 0 16 0
02OCT26 70.00 P 0.33 0.33 0.33 0.06 -0.47 50 4 27 -4
02OCT26 71.00 P 0.53 0.53 0.42 0.14 -0.68 50 20 53 -7
02OCT26 72.00 P 0.87 0.87 0.70 0.29 -0.92 50 22 37 -8
02OCT26 73.00 P 0.00 0.00 0.00 0.55 -1.16 50 0 104 0
02OCT26 74.00 P 0.00 0.00 0.00 0.94 -1.38 50 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 1.48 -1.53 51 0 60 0
02OCT26 76.00 P 0.00 0.00 0.00 2.17 -1.63 52 0 30 0
02OCT26 77.00 P 0.00 0.00 0.00 2.98 -1.55 55 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 3.77 -1.64 49 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 4.70 -1.64 49 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 5.67 -1.63 50 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 6.65 -1.62 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 7.65 -1.61 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 8.65 -1.60 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 9.65 -1.60 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 10.65 -1.60 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 11.65 -1.60 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 12.65 -1.60 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 13.65 -1.60 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 14.65 -1.60 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 15.65 -1.60 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 16.65 -1.60 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 17.65 -1.60 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 18.65 -1.60 0 0 2 0
02OCT26 94.00 P 0.00 0.00 0.00 19.65 -1.60 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 20.65 -1.60 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 21.65 -1.60 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 22.65 -1.60 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 23.65 -1.60 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 24.65 -1.60 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 25.65 -1.60 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 26.65 -1.60 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.03 -0.06 57 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.05 -0.09 57 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.08 -0.12 57 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.12 -0.18 57 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.17 -0.24 56 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.26 -0.30 56 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.37 -0.39 56 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.52 -0.49 57 0 1 0
09OCT26 69.00 P 0.00 0.00 0.00 0.72 -0.58 57 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.96 -0.67 57 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 1.26 -0.78 57 0 15 0
09OCT26 72.00 P 0.00 0.00 0.00 1.61 -0.89 57 0 20 0
09OCT26 73.00 P 0.00 0.00 0.00 2.01 -1.01 57 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 2.50 -1.09 57 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 3.04 -1.19 58 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 3.64 -1.27 58 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 4.29 -1.18 59 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 5.01 -1.22 59 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 5.61 -1.41 56 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 6.39 -1.46 56 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 7.22 -1.50 56 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 8.08 -1.52 56 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 8.97 -1.54 56 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 9.88 -1.56 56 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 10.81 -1.57 56 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 11.76 -1.59 56 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 12.99 -1.68 74 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 13.96 -1.33 76 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 14.95 -1.66 79 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 15.93 -1.33 82 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 16.91 -1.35 84 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 17.91 -1.52 87 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 18.76 -1.67 79 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 19.65 -1.60 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 20.65 -1.60 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 21.65 -1.60 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 22.65 -1.60 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.06 -0.05 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.13 -0.09 58 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.25 -0.16 57 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.47 -0.25 57 0 31 0
29OCT26 62.50 P 0.00 0.00 0.00 0.81 -0.36 58 0 42 0
29OCT26 65.00 P 1.67 1.67 1.35 1.29 -0.49 58 179 298 +147
29OCT26 67.50 P 2.40 2.40 2.40 1.95 -0.64 58 2 48 +2
29OCT26 70.00 P 0.00 0.00 0.00 2.84 -0.77 58 0 146 0
29OCT26 72.50 P 0.00 0.00 0.00 3.92 -0.92 58 0 209 0
29OCT26 75.00 P 0.00 0.00 0.00 5.22 -1.06 59 0 104 0
29OCT26 77.50 P 0.00 0.00 0.00 6.73 -0.96 59 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 8.21 -1.25 57 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 10.03 -1.34 57 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 12.00 -1.70 57 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 14.38 -1.65 62 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 16.51 -1.69 61 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 18.92 -1.56 66 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 21.23 -1.24 66 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 23.76 -1.48 72 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.18 -1.14 75 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 28.61 -1.46 77 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.08 -1.18 80 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.54 -1.29 83 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.01 -1.24 86 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.15 -1.60 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.65 -1.60 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.15 -1.60 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.29 -0.11 60 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.48 -0.16 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.75 -0.23 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.13 -0.29 60 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.62 -0.36 60 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 2.23 -0.46 60 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.98 -0.58 61 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.87 -0.70 61 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 4.92 -0.80 61 0 96 0
27NOV26 72.50 P 0.00 0.00 0.00 6.11 -0.90 61 0 71 0
27NOV26 75.00 P 0.00 0.00 0.00 7.45 -1.00 61 0 235 0
27NOV26 77.50 P 0.00 0.00 0.00 8.94 -1.04 61 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 10.49 -1.15 61 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 12.19 -1.27 61 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 14.25 -1.27 63 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 16.06 -1.50 63 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 18.27 -1.40 65 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 20.35 -1.50 66 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 22.51 -1.51 66 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 24.77 -1.49 68 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 27.06 -0.88 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.36 -0.89 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 31.63 -0.99 70 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.54 -1.47 61 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.01 -1.42 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.78 -1.08 73 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.14 -1.17 72 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.19 -1.59 59 0 0 0
30DEC26 50.00 P 1.12 1.12 1.05 0.74 -0.18 59 30 60 +30
30DEC26 52.50 P 0.00 0.00 0.00 1.07 -0.25 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.49 -0.33 60 0 64 0
30DEC26 57.50 P 0.00 0.00 0.00 2.04 -0.37 60 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.69 -0.45 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.44 -0.53 60 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 4.31 -0.60 60 0 532 0
30DEC26 67.50 P 5.48 5.48 5.48 5.29 -0.70 60 15 60 +15
30DEC26 70.00 P 0.00 0.00 0.00 6.42 -0.79 60 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 7.69 -0.87 60 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 9.08 -0.95 60 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 10.58 -1.02 61 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 12.26 -1.09 61 0 35 0
30DEC26 82.50 P 0.00 0.00 0.00 13.96 -1.14 62 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 15.77 -1.22 62 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 17.66 -1.24 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 19.62 -1.33 63 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 21.67 -1.33 64 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 23.65 -1.53 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 25.86 -1.51 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 28.03 -0.73 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.14 -0.85 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.25 -0.99 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.06 -1.50 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.38 -1.50 59 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.78 -1.46 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.14 -1.49 60 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.48 -1.54 59 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 1.26 - 60 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 1.68 - 60 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 2.31 - 61 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 2.97 - 61 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 3.71 - 61 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 4.61 - 61 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 5.57 - 61 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 6.63 - 61 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 7.78 - 61 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 9.05 - 61 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 10.46 - 61 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 11.94 - 61 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 13.68 - 63 0 0 -
28JAN27 82.50 P 0.00 0.00 0.00 15.40 - 63 0 0 -
28JAN27 85.00 P 0.00 0.00 0.00 17.05 - 63 0 0 -
28JAN27 87.50 P 0.00 0.00 0.00 19.01 - 64 0 0 -
28JAN27 90.00 P 0.00 0.00 0.00 20.90 - 64 0 0 -
28JAN27 92.50 P 0.00 0.00 0.00 22.72 - 64 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 24.80 - 64 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 2.50 -0.30 62 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.11 -0.39 62 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.88 -0.40 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.68 -0.47 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.59 -0.36 62 0 31 0
30MAR27 62.50 P 0.00 0.00 0.00 6.55 -0.53 62 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 7.61 -0.60 62 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 8.77 -0.66 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 10.03 -0.63 62 0 16 0
30MAR27 72.50 P 11.59 11.59 11.59 11.38 -0.82 62 12 35 +12
30MAR27 75.00 P 0.00 0.00 0.00 12.83 -0.85 62 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 14.28 -0.98 62 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 16.16 -0.96 64 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 17.66 -1.22 63 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 19.39 -1.25 63 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 21.19 -1.27 64 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 23.04 -1.35 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 24.92 -1.41 64 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 26.86 -1.43 64 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 29.01 -0.48 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.27 -1.25 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.08 -0.47 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.34 -1.32 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.48 -1.33 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.63 -1.34 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.79 -1.35 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.96 -1.42 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.22 -1.42 61 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.23 -0.40 63 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 5.02 -0.47 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.04 -0.56 64 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 6.97 -0.37 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.98 -0.42 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.07 -0.71 63 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 10.24 -0.77 63 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.58 -0.51 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.83 -0.74 63 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 14.31 -0.64 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 15.78 -0.93 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 17.32 -0.89 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.01 -0.77 64 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 20.54 -1.17 64 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 22.25 -1.23 64 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 23.81 -1.07 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.56 -1.08 63 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 27.32 -1.17 63 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 29.22 -1.18 63 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.13 -1.19 63 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.05 -1.19 63 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.97 -1.24 63 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 36.98 -1.29 63 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.03 -1.29 63 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.09 -1.30 63 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.15 -1.31 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 45.22 -1.37 63 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 47.38 -1.38 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.85 -0.35 64 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 6.91 -0.21 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.86 -0.25 65 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 8.90 -0.28 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.01 -0.32 64 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 11.29 -0.27 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.53 -0.33 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.81 -0.42 64 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.21 -0.46 64 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 16.66 -0.86 64 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.15 -0.58 64 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.82 -0.66 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.26 -0.89 64 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.08 -0.72 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 24.61 -0.74 64 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 26.38 -0.74 64 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.15 -0.75 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.93 -0.76 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 31.72 -0.80 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 33.58 -0.88 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 35.51 -0.88 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 37.45 -0.88 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 39.39 -0.89 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 41.34 -0.91 64 0 0 0
TOTAL PUT 284 23,155 +187
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$ 197.500
02OCT26 148.00 C 0.00 0.00 0.00 49.52 -2.52 0 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 48.52 -2.52 0 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 47.52 -2.52 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 45.03 -2.51 114 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 42.53 -2.51 107 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 40.03 -2.51 99 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 37.53 -2.51 92 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 35.03 -2.51 85 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 32.53 -2.52 78 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 30.03 -2.52 71 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 27.53 -2.54 64 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 25.03 -2.56 57 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 22.54 -2.59 62 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 20.05 -2.65 59 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 17.59 -2.73 60 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 15.16 -2.83 60 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 12.79 -2.95 59 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 10.54 -3.06 60 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 8.36 -3.23 58 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 6.53 -3.49 59 0 0 0
02OCT26 195.00 C 6.65 6.65 6.65 4.90 -3.38 60 15 7 -1
02OCT26 197.50 C 5.57 5.57 3.10 3.41 -3.31 58 90 81 +69
02OCT26 200.00 C 3.76 4.21 2.10 2.35 -3.02 58 55 56 +50
02OCT26 202.50 C 3.55 3.55 1.50 1.55 -2.66 59 17 19 +15
02OCT26 205.00 C 2.12 2.12 0.87 0.98 -2.26 59 44 30 +23
02OCT26 207.50 C 0.64 0.64 0.64 0.62 -1.82 60 30 30 +28
02OCT26 210.00 C 1.40 1.40 0.70 0.36 -1.45 60 36 30 +28
02OCT26 212.50 C 1.03 1.03 1.03 0.20 -1.12 60 30 15 +15
02OCT26 215.00 C 0.00 0.00 0.00 0.10 -0.84 60 0 36 0
02OCT26 217.50 C 0.00 0.00 0.00 0.05 -0.60 60 0 15 0
02OCT26 220.00 C 0.00 0.00 0.00 0.03 -0.42 61 0 20 0
02OCT26 222.50 C 0.00 0.00 0.00 0.02 -0.28 64 0 22 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.19 64 0 21 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.12 69 0 32 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.07 74 0 10 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.04 79 0 7 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 18 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 109 0 33 0
02OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
02OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
02OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
02OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
02OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
02OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 49.63 -2.52 68 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 48.63 -2.53 66 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 47.64 -2.53 68 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 45.16 -2.54 68 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 42.69 -2.55 68 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 40.23 -2.56 67 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 37.79 -2.57 68 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 35.38 -2.58 68 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 32.99 -2.59 68 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 30.64 -2.60 68 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 28.34 -2.61 68 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 26.09 -2.62 68 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 23.90 -2.63 68 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 21.79 -2.62 68 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 19.76 -2.61 68 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 17.83 -2.58 68 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 15.99 -2.55 68 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 13.84 -2.93 64 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 12.35 -2.74 65 0 0 0
09OCT26 192.50 C 9.96 9.96 9.96 10.87 -2.65 65 15 30 +15
09OCT26 195.00 C 10.92 10.92 10.92 9.48 -2.94 65 8 15 0
09OCT26 197.50 C 9.38 9.38 9.38 8.41 -2.61 67 12 12 +12
09OCT26 200.00 C 8.13 8.13 8.13 7.14 -2.39 66 7 7 +7
09OCT26 202.50 C 0.00 0.00 0.00 6.15 -2.24 66 0 14 0
09OCT26 205.00 C 0.00 0.00 0.00 5.25 -2.18 66 0 10 0
09OCT26 207.50 C 0.00 0.00 0.00 4.46 -2.05 66 0 0 0
09OCT26 210.00 C 3.30 3.30 3.30 3.77 -1.87 67 2 2 +2
09OCT26 212.50 C 2.90 2.90 2.90 3.16 -1.70 67 1 1 +1
09OCT26 215.00 C 0.00 0.00 0.00 2.64 -1.53 67 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 2.20 -1.36 67 0 13 0
09OCT26 220.00 C 0.00 0.00 0.00 1.85 -1.17 68 0 21 0
09OCT26 222.50 C 2.49 2.49 2.49 1.56 -1.00 68 7 15 0
09OCT26 225.00 C 2.13 2.13 2.13 1.28 -0.87 68 7 25 +7
09OCT26 227.50 C 0.00 0.00 0.00 1.04 -0.77 68 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.83 -0.68 68 0 25 0
09OCT26 232.50 C 0.00 0.00 0.00 0.67 -0.58 68 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.53 -0.51 68 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.42 -0.43 68 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.33 -0.37 68 0 15 0
09OCT26 242.50 C 0.00 0.00 0.00 0.26 -0.31 68 0 15 0
09OCT26 245.00 C 0.00 0.00 0.00 0.20 -0.27 68 0 15 0
09OCT26 247.50 C 0.00 0.00 0.00 0.16 -0.22 68 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.12 -0.18 68 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 0.10 -0.15 69 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.07 -0.13 68 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.06 -0.10 69 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.05 -0.08 69 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.04 -0.06 70 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.03 -0.05 70 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 32.32 -3.02 69 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 30.47 -3.03 69 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 28.69 -3.03 69 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 26.96 -3.04 69 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 25.31 -3.02 69 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 23.71 -3.02 69 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 22.19 -3.00 69 0 45 0
29OCT26 187.50 C 18.55 18.55 18.55 20.73 -2.97 69 15 30 -15
29OCT26 190.00 C 17.97 17.97 17.97 18.75 -3.53 66 14 77 -14
29OCT26 192.50 C 0.00 0.00 0.00 17.47 -3.45 66 0 137 0
29OCT26 195.00 C 0.00 0.00 0.00 16.24 -3.33 66 0 140 0
29OCT26 197.50 C 0.00 0.00 0.00 15.08 -3.26 67 0 172 0
29OCT26 200.00 C 14.94 14.94 14.94 13.99 -3.14 67 11 72 +11
29OCT26 205.00 C 0.00 0.00 0.00 11.98 -3.35 67 0 60 0
29OCT26 210.00 C 9.00 9.00 9.00 10.20 -2.71 67 1 129 +1
29OCT26 215.00 C 9.09 9.09 9.09 8.64 -2.84 67 15 136 0
29OCT26 220.00 C 7.92 7.92 7.56 7.28 -2.56 68 34 4,010 0
29OCT26 225.00 C 0.00 0.00 0.00 6.10 -2.49 68 0 116 0
29OCT26 230.00 C 7.00 7.00 7.00 5.09 -2.26 68 1 468 0
29OCT26 235.00 C 0.00 0.00 0.00 4.23 -1.77 68 0 87 0
29OCT26 240.00 C 0.00 0.00 0.00 3.54 -1.78 68 0 99 0
29OCT26 245.00 C 2.90 2.90 2.90 2.97 -1.53 69 1 100 0
29OCT26 250.00 C 2.48 2.48 2.48 2.43 -1.37 69 5 82 0
29OCT26 255.00 C 0.00 0.00 0.00 1.99 -1.21 69 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 1.62 -1.06 69 0 44 0
29OCT26 265.00 C 0.00 0.00 0.00 1.31 -0.93 69 0 45 0
29OCT26 270.00 C 0.00 0.00 0.00 1.06 -0.81 69 0 2 0
29OCT26 275.00 C 1.56 1.56 1.56 0.85 -0.71 69 1 16 +1
29OCT26 280.00 C 0.00 0.00 0.00 0.69 -0.61 69 0 73 0
29OCT26 285.00 C 0.00 0.00 0.00 0.55 -0.52 69 0 75 0
29OCT26 290.00 C 0.00 0.00 0.00 0.44 -0.45 69 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.35 -0.38 69 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.28 -0.32 69 0 44 0
27NOV26 170.00 C 0.00 0.00 0.00 37.06 -4.39 68 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 35.51 -4.09 68 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 35.06 -3.25 72 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 32.55 -4.26 69 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.10 -3.32 72 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.69 -3.24 72 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 29.33 -3.23 72 0 29 0
27NOV26 187.50 C 26.05 26.05 26.05 28.01 -3.21 72 12 32 +12
27NOV26 190.00 C 24.77 24.77 24.77 25.94 -3.99 70 8 33 -8
27NOV26 192.50 C 25.86 25.86 23.06 24.75 -3.70 70 105 90 +64
27NOV26 195.00 C 22.47 22.56 22.30 23.60 -3.88 70 45 59 0
27NOV26 197.50 C 0.00 0.00 0.00 22.50 -3.03 70 0 46 0
27NOV26 200.00 C 0.00 0.00 0.00 21.43 -4.00 70 0 24 0
27NOV26 205.00 C 0.00 0.00 0.00 19.43 -2.98 70 0 30 0
27NOV26 210.00 C 16.19 16.61 16.17 17.58 -2.86 71 29 119 +29
27NOV26 215.00 C 16.55 16.55 15.83 15.88 -2.78 71 17 74 0
27NOV26 220.00 C 15.41 15.41 15.41 14.33 -2.69 71 15 154 +8
27NOV26 225.00 C 14.17 14.17 14.17 12.91 -2.68 71 11 61 +11
27NOV26 230.00 C 12.76 12.76 12.59 11.61 -2.49 71 23 30 +15
27NOV26 235.00 C 0.00 0.00 0.00 10.42 -2.39 71 0 70 0
27NOV26 240.00 C 0.00 0.00 0.00 9.38 -2.61 71 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 8.49 -2.39 72 0 58 0
27NOV26 250.00 C 0.00 0.00 0.00 7.80 -1.76 73 0 108 0
27NOV26 255.00 C 0.00 0.00 0.00 7.08 -1.84 73 0 25 0
27NOV26 260.00 C 0.00 0.00 0.00 6.36 -1.71 73 0 23 0
27NOV26 265.00 C 0.00 0.00 0.00 5.67 -1.63 73 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 4.91 -1.68 72 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 4.37 -1.58 72 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 3.89 -1.48 72 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 3.46 -1.39 72 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 3.08 -1.29 72 0 0 0
27NOV26 295.00 C 3.39 3.39 3.39 2.81 -1.13 73 15 30 +15
27NOV26 300.00 C 3.10 3.10 3.10 2.43 -1.11 72 15 95 +15
30DEC26 170.00 C 0.00 0.00 0.00 43.21 -2.32 72 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 41.75 -2.29 72 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.32 -2.89 72 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 37.76 -3.93 69 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 36.45 -3.99 69 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 35.17 -4.44 69 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.93 -4.34 69 0 15 0
30DEC26 187.50 C 30.97 30.97 30.97 32.73 -4.24 70 1 3 +1
30DEC26 190.00 C 31.36 31.36 31.36 31.56 -4.14 70 3 28 +3
30DEC26 192.50 C 30.03 30.09 30.03 30.43 -4.03 70 30 44 +30
30DEC26 195.00 C 30.09 30.09 28.08 29.33 -3.13 70 35 22 0
30DEC26 197.50 C 29.77 29.89 29.77 28.26 -2.80 70 30 79 +30
30DEC26 200.00 C 26.50 26.50 26.50 27.23 -1.94 70 15 16 +9
30DEC26 205.00 C 27.50 27.50 23.83 25.26 -2.72 70 16 1 -13
30DEC26 210.00 C 23.51 23.51 21.82 23.42 -1.82 71 39 61 +24
30DEC26 215.00 C 21.79 21.79 20.23 21.69 -1.76 71 46 152 +17
30DEC26 220.00 C 21.36 21.36 20.61 20.08 -1.70 71 32 45 +32
30DEC26 225.00 C 20.08 20.08 17.59 18.57 -2.63 71 74 51 +15
30DEC26 230.00 C 16.81 16.81 16.37 17.70 -1.32 72 18 22 -12
30DEC26 235.00 C 17.54 17.54 17.54 16.36 -1.32 72 15 15 0
30DEC26 240.00 C 16.32 16.32 15.15 15.11 -1.99 72 26 11 +4
30DEC26 245.00 C 14.04 14.04 14.04 13.94 -1.90 72 16 18 -10
30DEC26 250.00 C 0.00 0.00 0.00 12.87 -1.79 72 0 22 0
30DEC26 255.00 C 11.86 11.86 11.86 11.51 -2.06 71 16 36 0
30DEC26 260.00 C 0.00 0.00 0.00 10.61 -1.94 71 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 10.08 -1.53 72 0 3 0
30DEC26 270.00 C 9.44 9.44 9.44 9.29 -1.45 72 18 18 +18
30DEC26 275.00 C 0.00 0.00 0.00 8.56 -1.36 72 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 7.88 -1.02 72 0 0 0
30DEC26 285.00 C 6.98 6.98 6.98 7.25 -0.98 72 1 3 +1
30DEC26 290.00 C 0.00 0.00 0.00 6.68 -0.92 72 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 6.14 -0.88 72 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 5.65 -1.02 72 0 17 0
28JAN27 177.50 C 0.00 0.00 0.00 42.33 - 71 0 0 -
28JAN27 180.00 C 0.00 0.00 0.00 41.09 - 71 0 0 -
28JAN27 182.50 C 0.00 0.00 0.00 39.88 - 71 0 0 -
28JAN27 185.00 C 0.00 0.00 0.00 38.70 - 71 0 0 -
28JAN27 187.50 C 0.00 0.00 0.00 37.56 - 71 0 0 -
28JAN27 190.00 C 0.00 0.00 0.00 36.44 - 72 0 0 -
28JAN27 192.50 C 34.14 34.14 34.14 35.35 - 72 6 6 -
28JAN27 195.00 C 33.08 33.08 33.08 34.28 - 72 14 14 -
28JAN27 197.50 C 0.00 0.00 0.00 33.25 - 72 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 32.25 - 72 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 30.32 - 72 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 28.49 - 72 0 0 -
28JAN27 215.00 C 0.00 0.00 0.00 26.77 - 72 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 25.14 - 72 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 23.61 - 73 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 22.16 - 73 0 0 -
28JAN27 235.00 C 0.00 0.00 0.00 20.80 - 73 0 0 -
28JAN27 240.00 C 0.00 0.00 0.00 19.52 - 73 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 18.31 - 73 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 54.93 -3.10 75 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 53.67 -3.09 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 52.43 -3.09 75 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 49.69 -4.61 72 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 48.54 -4.57 72 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 47.42 -4.53 72 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 46.32 -4.49 72 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 45.24 -3.48 72 0 15 0
30MAR27 190.00 C 42.92 42.92 42.92 44.19 -3.49 72 12 27 +12
30MAR27 192.50 C 41.47 41.79 41.47 43.16 -4.37 72 29 44 +29
30MAR27 195.00 C 43.42 43.42 42.33 42.16 -3.21 72 37 49 +37
30MAR27 197.50 C 43.03 43.03 42.01 41.18 -2.92 72 35 50 +35
30MAR27 200.00 C 0.00 0.00 0.00 40.22 -3.26 72 0 15 0
30MAR27 205.00 C 39.76 39.76 39.76 38.36 -2.88 73 15 15 +15
30MAR27 210.00 C 35.84 35.84 35.84 36.59 -2.86 73 9 24 +9
30MAR27 215.00 C 34.17 34.17 34.17 34.90 -2.82 73 10 245 0
30MAR27 220.00 C 33.17 33.17 33.17 33.29 -2.79 73 14 259 +14
30MAR27 225.00 C 31.62 31.62 31.00 31.75 -2.75 73 22 37 +22
30MAR27 230.00 C 30.84 30.84 30.59 30.28 -2.72 73 18 47 +18
30MAR27 235.00 C 30.13 30.13 30.13 28.88 -2.68 73 6 13 +6
30MAR27 240.00 C 29.44 29.44 29.44 27.58 -3.22 73 12 12 +12
30MAR27 245.00 C 0.00 0.00 0.00 26.38 -3.80 73 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 25.18 -3.74 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 24.05 -3.18 74 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 23.06 -3.78 74 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 22.10 -3.45 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 21.13 -3.43 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 20.18 -3.32 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 18.92 -3.57 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 18.15 -3.38 74 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 17.51 -3.09 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 16.70 -3.02 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 16.10 -2.78 75 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 64.62 -2.53 77 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 63.48 -2.53 77 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 62.36 -2.52 77 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 61.27 -2.50 77 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 60.19 -2.50 77 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 59.13 -2.49 77 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 58.10 -2.47 77 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 57.08 -2.46 77 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 54.40 -4.13 74 0 15 0
29JUN27 192.50 C 0.00 0.00 0.00 53.45 -4.09 74 0 45 0
29JUN27 195.00 C 0.00 0.00 0.00 52.51 -4.06 74 0 30 0
29JUN27 197.50 C 52.46 52.46 52.46 51.60 -2.52 74 15 215 +15
29JUN27 200.00 C 0.00 0.00 0.00 50.70 -2.54 74 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 48.95 -3.90 74 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 47.27 -3.82 74 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 45.66 -2.83 75 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 44.10 -2.85 75 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 42.60 -2.89 75 0 229 0
29JUN27 230.00 C 40.10 40.10 40.10 42.43 -1.66 77 14 29 +14
29JUN27 235.00 C 39.51 39.51 39.51 40.99 -1.61 77 12 27 +12
29JUN27 240.00 C 0.00 0.00 0.00 39.61 -1.69 77 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 38.29 -2.16 77 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 37.01 -2.13 77 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 35.77 -2.11 77 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 34.59 -2.08 77 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 33.44 -2.05 77 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 32.34 -2.02 77 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 31.28 -1.99 77 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 30.26 -1.96 77 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 29.28 -1.93 77 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 28.33 -1.90 77 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 27.41 -1.87 77 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 26.53 -1.84 77 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 72.55 -2.34 77 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 71.50 -2.33 77 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 70.47 -2.31 77 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 69.45 -2.30 77 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 68.45 -2.30 77 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 67.47 -2.28 77 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 66.50 -2.28 77 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 65.55 -2.27 77 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 64.62 -2.25 77 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 61.79 -4.15 75 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 60.92 -3.04 75 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 60.05 -2.95 75 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 59.21 -2.96 75 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 57.56 -3.02 75 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 55.96 -3.08 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 54.41 -3.65 75 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 52.92 -3.70 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 51.55 -3.40 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 50.24 -3.32 76 0 0 0
29SEP27 235.00 C 49.21 49.21 49.21 50.23 -2.38 77 12 24 +12
29SEP27 240.00 C 50.16 50.16 50.16 48.88 -1.28 77 8 9 0
29SEP27 245.00 C 0.00 0.00 0.00 47.57 -2.00 77 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 46.30 -1.98 77 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 45.08 -1.95 77 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 43.89 -1.93 77 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 42.74 -1.91 77 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 41.62 -1.89 77 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 40.55 -1.86 77 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 39.50 -1.84 77 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 38.22 -2.08 77 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 37.35 -1.95 77 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 36.50 -1.82 77 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 35.68 -1.70 78 0 4 0
TOTAL CALL 1,500 11,390 +827
02OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.04 68 0 15 0
02OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.08 61 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.03 -0.13 62 0 22 0
02OCT26 180.00 P 0.23 0.23 0.23 0.06 -0.21 60 9 39 +6
02OCT26 182.50 P 0.00 0.00 0.00 0.13 -0.32 60 0 33 0
02OCT26 185.00 P 0.77 0.77 0.61 0.27 -0.44 60 5 14 0
02OCT26 187.50 P 0.83 0.93 0.67 0.52 -0.54 60 45 35 -12
02OCT26 190.00 P 1.05 1.11 1.05 0.93 -0.56 60 25 47 +25
02OCT26 192.50 P 1.79 1.79 1.79 1.55 -0.56 60 15 40 +15
02OCT26 195.00 P 0.00 0.00 0.00 2.44 -0.45 61 0 32 0
02OCT26 197.50 P 0.00 0.00 0.00 3.58 -0.27 61 0 36 0
02OCT26 200.00 P 0.00 0.00 0.00 5.05 +0.05 62 0 113 0
02OCT26 202.50 P 0.00 0.00 0.00 6.77 +0.44 63 0 12 0
02OCT26 205.00 P 0.00 0.00 0.00 8.73 +0.88 65 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 10.58 +1.05 59 0 5 0
02OCT26 210.00 P 0.00 0.00 0.00 12.82 +1.46 60 0 10 0
02OCT26 212.50 P 0.00 0.00 0.00 15.17 +1.84 60 0 4 0
02OCT26 215.00 P 0.00 0.00 0.00 17.58 +1.71 60 0 10 0
02OCT26 217.50 P 0.00 0.00 0.00 20.03 +1.93 59 0 15 0
02OCT26 220.00 P 0.00 0.00 0.00 22.51 +2.11 60 0 15 0
02OCT26 222.50 P 0.00 0.00 0.00 25.00 +2.25 0 0 18 0
02OCT26 225.00 P 0.00 0.00 0.00 27.50 +2.35 0 0 37 0
02OCT26 227.50 P 0.00 0.00 0.00 30.00 +2.41 0 0 30 0
02OCT26 230.00 P 0.00 0.00 0.00 32.50 +2.45 0 0 15 0
02OCT26 232.50 P 0.00 0.00 0.00 35.00 +2.48 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 37.50 +2.49 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 40.00 +2.50 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 42.50 +2.50 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 45.00 +2.50 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 47.50 +2.50 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 50.00 +2.50 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 52.50 +2.50 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 55.00 +2.50 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 57.50 +2.50 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 60.00 +2.50 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 62.50 +2.50 0 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 65.00 +2.50 0 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 67.50 +2.50 0 0 0 0
02OCT26 267.50 P 0.00 0.00 0.00 70.00 +2.50 0 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 72.50 +2.50 0 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 75.00 +2.50 0 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 77.50 +2.50 0 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.05 -0.02 69 0 0 0
09OCT26 155.00 P 0.24 0.24 0.24 0.08 -0.03 69 10 10 +10
09OCT26 157.50 P 0.00 0.00 0.00 0.12 -0.04 68 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.18 -0.05 68 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.26 -0.07 68 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.38 -0.07 68 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.53 -0.10 68 0 15 0
09OCT26 170.00 P 0.00 0.00 0.00 0.72 -0.11 68 0 1 0
09OCT26 172.50 P 0.00 0.00 0.00 0.99 -0.11 68 0 15 0
09OCT26 175.00 P 0.00 0.00 0.00 1.32 -0.11 68 0 10 0
09OCT26 177.50 P 2.11 2.11 2.11 1.70 -0.11 68 1 8 0
09OCT26 180.00 P 2.82 2.82 2.82 2.20 -0.07 69 4 24 0
09OCT26 182.50 P 0.00 0.00 0.00 2.79 -0.05 69 0 21 0
09OCT26 185.00 P 3.50 3.50 3.25 3.45 +0.08 69 6 21 +6
09OCT26 187.50 P 0.00 0.00 0.00 4.27 +0.23 69 0 17 0
09OCT26 190.00 P 0.00 0.00 0.00 5.17 +0.36 69 0 2 0
09OCT26 192.50 P 0.00 0.00 0.00 6.20 +0.38 69 0 9 0
09OCT26 195.00 P 0.00 0.00 0.00 7.35 +0.53 69 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 8.45 +0.51 69 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 9.98 +0.99 70 0 1 0
09OCT26 202.50 P 0.00 0.00 0.00 11.53 +1.18 71 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 13.08 +1.35 70 0 14 0
09OCT26 207.50 P 0.00 0.00 0.00 14.48 +1.21 68 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 16.25 +1.04 68 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 18.14 +1.06 68 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 20.07 +1.19 68 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 22.13 +1.31 68 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 24.21 +1.44 68 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 26.40 +1.56 68 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 28.61 +1.69 68 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 30.89 +1.78 68 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 33.18 +1.87 68 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 35.53 +1.95 68 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 37.90 +2.04 68 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 40.30 +2.11 68 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 42.72 +2.17 68 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 45.16 +2.23 68 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 47.61 +2.28 68 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 50.07 +2.33 68 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 52.54 +2.35 68 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 55.02 +2.39 67 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 57.51 +2.42 68 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 60.00 +2.44 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 62.50 +2.46 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 65.00 +2.48 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 67.50 +2.49 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.55 -0.38 69 0 51 0
29OCT26 172.50 P 0.00 0.00 0.00 5.25 -0.19 70 0 15 0
29OCT26 175.00 P 7.00 7.00 7.00 5.94 -0.16 70 1 91 +1
29OCT26 177.50 P 0.00 0.00 0.00 6.76 -0.10 70 0 76 0
29OCT26 180.00 P 8.72 8.72 8.72 7.64 -0.05 70 15 277 0
29OCT26 182.50 P 9.65 9.65 9.65 8.51 -0.01 70 15 141 +15
29OCT26 185.00 P 0.00 0.00 0.00 9.56 +0.10 70 0 195 0
29OCT26 187.50 P 0.00 0.00 0.00 10.63 +0.16 70 0 23 0
29OCT26 190.00 P 0.00 0.00 0.00 11.71 +0.22 70 0 64 0
29OCT26 192.50 P 0.00 0.00 0.00 12.98 +0.37 70 0 47 0
29OCT26 195.00 P 15.03 15.03 15.03 14.25 0.00 71 15 84 0
29OCT26 197.50 P 16.55 16.55 16.37 15.52 +0.54 71 16 90 0
29OCT26 200.00 P 17.88 17.88 17.88 17.00 -0.03 71 15 115 +15
29OCT26 205.00 P 0.00 0.00 0.00 19.95 +0.96 71 0 159 0
29OCT26 210.00 P 0.00 0.00 0.00 23.27 +1.32 72 0 145 0
29OCT26 215.00 P 0.00 0.00 0.00 25.95 +0.75 69 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 29.56 +1.18 69 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 34.36 +2.06 74 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 38.40 +2.03 75 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 41.43 +0.82 69 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 45.63 +0.92 69 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 50.04 +1.11 69 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 54.48 +0.92 69 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 59.08 +0.78 69 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 63.70 +1.56 69 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 68.42 +1.68 69 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 73.17 +1.81 69 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 78.00 +1.91 69 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 82.84 +2.00 69 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 87.74 +2.09 69 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 92.65 +2.17 69 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 97.58 +2.23 68 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 102.54 +2.29 69 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 10.26 -0.43 73 0 10 0
27NOV26 172.50 P 0.00 0.00 0.00 11.17 -0.42 74 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 12.08 -0.18 74 0 16 0
27NOV26 177.50 P 0.00 0.00 0.00 13.13 -0.07 74 0 82 0
27NOV26 180.00 P 15.96 15.96 15.57 14.24 -0.49 74 15 139 +15
27NOV26 182.50 P 15.81 15.97 15.76 15.35 +0.03 74 53 110 +53
27NOV26 185.00 P 0.00 0.00 0.00 16.46 -0.77 74 0 45 0
27NOV26 187.50 P 0.00 0.00 0.00 17.67 -0.68 74 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 18.98 -0.65 74 0 23 0
27NOV26 192.50 P 22.00 22.00 22.00 20.29 -0.68 74 7 25 -7
27NOV26 195.00 P 23.46 23.46 23.46 21.61 -0.55 74 6 77 +6
27NOV26 197.50 P 24.90 24.90 24.21 22.93 +0.17 74 31 67 0
27NOV26 200.00 P 24.31 25.52 24.31 24.45 +0.25 75 37 14 -3
27NOV26 205.00 P 27.13 27.13 27.13 27.48 -0.53 75 14 15 0
27NOV26 210.00 P 30.59 30.59 30.59 30.58 +0.59 75 12 77 +12
27NOV26 215.00 P 0.00 0.00 0.00 34.00 +0.61 75 0 6 0
27NOV26 220.00 P 0.00 0.00 0.00 37.43 +0.57 76 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 41.09 +1.53 76 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 44.87 +1.90 77 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 48.67 +1.39 77 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 52.76 +2.47 78 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 56.87 +1.96 78 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 59.25 +0.35 72 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 63.49 +0.21 72 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 67.74 +0.46 72 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 72.04 -0.04 72 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 76.49 +0.89 72 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 80.95 +1.01 72 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 85.44 +1.03 72 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 90.06 +1.18 72 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 94.69 +1.33 72 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 99.33 +1.36 72 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 104.06 +1.45 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 14.46 -0.27 72 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 15.98 +0.29 74 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.62 -0.21 72 0 26 0
30DEC26 177.50 P 20.14 20.14 19.38 18.26 +0.28 74 30 64 +15
30DEC26 180.00 P 19.98 21.28 19.65 19.40 +0.28 74 209 233 +153
30DEC26 182.50 P 21.14 22.05 20.88 20.54 +0.27 74 209 205 +168
30DEC26 185.00 P 22.50 23.33 22.14 21.80 +0.38 74 52 55 +11
30DEC26 187.50 P 23.77 24.66 23.44 23.15 +0.44 74 60 33 +30
30DEC26 190.00 P 25.99 25.99 25.36 24.49 +0.43 74 13 7 -12
30DEC26 192.50 P 26.58 26.58 26.33 25.84 +0.43 74 21 25 -8
30DEC26 195.00 P 27.39 28.29 27.39 27.19 +0.43 74 34 43 +19
30DEC26 197.50 P 28.84 30.04 28.84 28.54 +0.43 74 73 131 +73
30DEC26 200.00 P 30.00 30.86 30.00 30.09 +0.62 75 31 65 +30
30DEC26 205.00 P 32.43 33.57 32.33 33.18 +0.61 75 82 117 +82
30DEC26 210.00 P 0.00 0.00 0.00 36.28 +0.60 75 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 39.59 +0.80 75 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 43.07 +1.12 76 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 46.55 +1.20 76 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 50.16 +1.43 76 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 53.99 +1.66 77 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 57.82 +2.70 77 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 61.67 +1.90 77 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.86 +0.34 72 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.92 +2.35 78 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.91 +0.17 72 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 75.99 +1.29 72 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 80.27 -0.50 72 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 84.55 +1.48 72 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 88.84 +1.49 72 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 93.17 +1.53 72 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 97.65 +1.70 72 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 102.14 +1.70 72 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 106.64 +1.71 72 0 0 0
28JAN27 177.50 P 24.11 24.11 24.11 22.69 - 76 7 7 -
28JAN27 180.00 P 0.00 0.00 0.00 23.86 - 76 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 25.14 - 76 0 0 -
28JAN27 185.00 P 0.00 0.00 0.00 26.51 - 76 0 0 -
28JAN27 187.50 P 29.47 29.47 29.47 27.88 - 76 9 9 -
28JAN27 190.00 P 0.00 0.00 0.00 29.26 - 76 0 0 -
28JAN27 192.50 P 31.08 31.08 31.08 30.63 - 76 14 14 -
28JAN27 195.00 P 0.00 0.00 0.00 32.01 - 76 0 0 -
28JAN27 197.50 P 34.72 34.72 34.72 33.39 - 76 12 12 -
28JAN27 200.00 P 35.47 35.47 35.47 34.97 - 76 7 7 -
28JAN27 205.00 P 38.67 38.67 38.67 38.12 - 77 12 12 -
28JAN27 210.00 P 0.00 0.00 0.00 41.27 - 77 0 0 -
28JAN27 215.00 P 0.00 0.00 0.00 44.43 - 77 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 47.95 - 77 0 0 -
28JAN27 225.00 P 0.00 0.00 0.00 51.48 - 77 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 55.02 - 78 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 58.61 - 78 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 62.49 - 78 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 66.36 - 79 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 25.15 -0.59 75 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.33 -0.59 75 0 0 0
30MAR27 175.00 P 30.32 30.32 30.32 27.51 -0.60 75 8 8 +8
30MAR27 177.50 P 30.94 30.94 30.94 28.70 -0.61 75 16 31 +16
30MAR27 180.00 P 31.56 31.56 31.56 30.96 +0.39 77 14 21 +14
30MAR27 182.50 P 32.99 32.99 32.99 32.38 +0.43 77 12 26 +12
30MAR27 185.00 P 34.36 34.36 34.36 33.79 -0.14 77 15 15 +15
30MAR27 187.50 P 0.00 0.00 0.00 35.21 -0.12 77 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 36.63 -0.13 77 0 0 0
30MAR27 192.50 P 38.95 38.95 38.95 38.04 -0.17 77 20 20 +20
30MAR27 195.00 P 40.89 40.89 40.89 39.47 -0.16 77 15 15 +15
30MAR27 197.50 P 41.14 42.77 41.14 40.90 +0.23 77 41 41 +41
30MAR27 200.00 P 43.02 43.74 42.92 42.51 +1.83 77 57 58 +57
30MAR27 205.00 P 45.74 46.09 45.74 45.74 -0.42 77 28 28 +28
30MAR27 210.00 P 0.00 0.00 0.00 48.97 -0.07 77 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 52.21 +0.36 77 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 55.49 +0.56 78 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 59.09 +0.77 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.70 +1.14 78 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 66.30 +0.91 78 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.92 +1.22 78 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 73.61 +1.45 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 77.54 +1.50 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 79.11 0.00 75 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 82.94 -0.01 75 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 86.78 -0.01 75 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 90.63 -0.02 75 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 94.67 +0.16 75 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 98.78 +0.30 75 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 102.89 +0.29 75 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 107.01 +0.29 75 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 111.14 +0.29 75 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 115.28 +0.30 75 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 33.63 -0.06 77 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.87 -0.06 77 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 36.28 +0.06 77 0 15 0
29JUN27 177.50 P 40.12 40.12 40.12 37.71 +0.06 77 6 13 +6
29JUN27 180.00 P 40.81 40.81 40.81 39.13 +0.05 77 12 12 +12
29JUN27 182.50 P 42.55 42.55 42.55 40.56 -0.89 77 6 6 +6
29JUN27 185.00 P 44.20 44.20 44.20 41.99 -0.74 77 6 12 +6
29JUN27 187.50 P 0.00 0.00 0.00 44.73 +0.53 79 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 46.20 +0.52 79 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 47.68 +0.33 79 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 49.16 +0.27 79 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 50.65 +0.19 79 0 230 0
29JUN27 200.00 P 53.37 53.37 53.37 50.79 -1.24 77 12 227 +12
29JUN27 205.00 P 0.00 0.00 0.00 55.65 +0.41 79 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 58.98 +0.52 79 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 60.51 -1.28 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 65.67 +1.22 80 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 69.03 +0.60 80 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 70.57 +0.37 77 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 74.16 +0.37 77 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 77.75 +0.36 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 81.34 +0.35 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 84.95 +0.35 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 88.56 +0.35 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 92.31 +0.47 77 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 96.21 +0.58 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 100.12 +0.58 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 104.03 +0.58 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 107.94 +0.57 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 111.86 +0.57 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 115.79 +0.57 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 119.76 +0.60 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 123.93 +0.82 77 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 40.42 +0.21 77 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 41.89 +0.26 77 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 43.36 +0.26 77 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 44.82 +0.24 77 0 30 0
29SEP27 180.00 P 49.20 49.20 49.20 46.30 +0.25 77 15 15 +15
29SEP27 182.50 P 0.00 0.00 0.00 49.20 +0.75 80 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 50.72 +0.55 80 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 52.24 +0.54 80 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 53.76 +0.56 80 0 8 0
29SEP27 192.50 P 0.00 0.00 0.00 55.28 +0.52 80 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 56.81 +0.46 80 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 58.35 +0.34 80 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 60.06 +0.63 80 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 63.47 +0.63 80 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 66.88 +0.71 80 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 68.25 -1.07 77 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 71.57 +0.38 77 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 74.91 +0.38 77 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 78.26 +0.39 77 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 81.87 +0.57 77 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 85.52 +0.57 77 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 89.18 +0.56 77 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 92.84 +0.56 77 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 96.51 +0.56 77 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 100.19 +0.56 77 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 103.88 +0.57 77 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 107.60 +0.59 77 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 111.56 +0.78 77 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 115.52 +0.78 77 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 119.48 +0.78 77 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 123.45 +0.78 77 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 127.42 +0.77 77 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 131.41 +0.78 77 0 0 0
TOTAL PUT 1,530 7,312 +1,001
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$ 2.790
29OCT26 1.60 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 1.05 -0.02 87 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 1.00 -0.01 82 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.90 -0.02 72 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.86 -0.01 84 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.82 -0.01 89 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 -0.01 86 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 +0.02 88 0 61 0
29OCT26 2.30 C 0.00 0.00 0.00 0.54 -0.03 71 0 0 0
29OCT26 2.40 C 0.31 0.31 0.31 0.47 -0.02 74 40 150 +40
29OCT26 2.50 C 0.27 0.30 0.27 0.40 -0.02 74 20 35 +10
29OCT26 2.60 C 0.20 0.23 0.18 0.34 -0.01 75 25 273 +15
29OCT26 2.70 C 0.12 0.14 0.10 0.28 -0.01 74 302 684 -40
29OCT26 2.80 C 0.13 0.34 0.07 0.24 -0.01 77 289 451 -139
29OCT26 2.90 C 0.10 0.29 0.09 0.20 -0.01 77 230 447 +18
29OCT26 3.00 C 0.08 0.22 0.08 0.16 -0.01 76 1,121 1,773 +1,057
29OCT26 3.10 C 0.00 0.00 0.00 0.13 -0.01 76 0 485 0
29OCT26 3.20 C 0.15 0.16 0.12 0.11 0.00 78 56 468 0
29OCT26 3.30 C 0.13 0.13 0.13 0.09 0.00 79 65 39 -65
29OCT26 3.40 C 0.00 0.00 0.00 0.07 -0.01 78 0 105 0
29OCT26 3.50 C 0.07 0.07 0.07 0.06 0.00 80 40 87 +40
29OCT26 3.60 C 0.02 0.02 0.02 0.05 - 81 100 100 -
29OCT26 3.70 C 0.06 0.06 0.06 0.03 - 75 138 138 -
27NOV26 1.65 C 0.00 0.00 0.00 1.16 -0.01 78 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 1.11 -0.02 74 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 1.09 +0.01 94 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 1.03 -0.01 83 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 1.00 0.00 91 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.96 0.00 91 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.92 0.00 91 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.88 0.00 91 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.79 -0.02 85 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.73 0.00 89 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.65 -0.01 85 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.59 0.00 86 0 0 0
27NOV26 2.50 C 0.53 0.59 0.53 0.55 +0.02 91 2 1 +1
27NOV26 2.60 C 0.00 0.00 0.00 0.47 0.00 84 0 135 0
27NOV26 2.70 C 0.00 0.00 0.00 0.42 0.00 84 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.37 -0.01 83 0 56 0
27NOV26 2.90 C 0.00 0.00 0.00 0.34 0.00 85 0 61 0
27NOV26 3.00 C 0.34 0.35 0.33 0.30 -0.01 85 610 1,600 +500
27NOV26 3.10 C 0.29 0.29 0.29 0.27 0.00 86 30 242 +30
27NOV26 3.20 C 0.00 0.00 0.00 0.24 0.00 86 0 120 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 0.00 85 0 398 0
27NOV26 3.40 C 0.10 0.17 0.10 0.19 0.00 86 192 222 +185
27NOV26 3.50 C 0.00 0.00 0.00 0.17 0.00 87 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.15 - 87 0 0 -
27NOV26 3.70 C 0.00 0.00 0.00 0.13 - 86 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 1.26 0.00 95 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 1.23 +0.01 100 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.19 +0.01 99 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.15 +0.01 99 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.11 +0.01 98 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.07 0.00 97 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.03 0.00 95 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.00 0.00 97 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.96 0.00 95 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 0.00 94 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.82 0.00 92 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.76 0.00 92 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 0.00 91 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 -0.02 86 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 -0.02 88 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.53 -0.02 87 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.02 88 0 152 0
30DEC26 2.90 C 0.53 0.53 0.53 0.45 -0.02 88 17 123 +17
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.01 89 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 -0.02 88 0 186 0
30DEC26 3.20 C 0.27 0.35 0.27 0.35 -0.02 88 12 33 +10
30DEC26 3.30 C 0.35 0.36 0.31 0.32 -0.02 88 95 866 +28
30DEC26 3.40 C 0.34 0.34 0.34 0.30 -0.01 89 20 248 0
30DEC26 3.50 C 0.31 0.31 0.26 0.27 -0.02 88 70 190 +37
30DEC26 3.60 C 0.19 0.19 0.19 0.25 -0.02 88 15 205 +15
30DEC26 3.70 C 0.23 0.23 0.23 0.23 -0.02 89 10 20 +10
30DEC26 3.80 C 0.23 0.23 0.16 0.21 -0.02 88 210 226 +210
30DEC26 3.90 C 0.18 0.18 0.18 0.20 -0.01 90 12 33 +7
30DEC26 4.00 C 0.19 0.19 0.19 0.18 -0.01 89 10 165 +10
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.01 90 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.01 89 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.01 89 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 90 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.01 90 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.01 90 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 89 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 89 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 88 0 47 0
28JAN27 1.95 C 0.00 0.00 0.00 1.06 - 99 0 0 -
28JAN27 2.00 C 0.00 0.00 0.00 1.01 - 94 0 0 -
28JAN27 2.10 C 0.00 0.00 0.00 0.93 - 90 0 0 -
28JAN27 2.20 C 0.00 0.00 0.00 0.87 - 90 0 0 -
28JAN27 2.30 C 0.00 0.00 0.00 0.81 - 89 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.76 - 90 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.72 - 92 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.67 - 91 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.63 - 92 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.59 - 92 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.55 - 92 0 0 -
28JAN27 3.00 C 0.38 0.38 0.38 0.52 - 93 3 3 -
28JAN27 3.10 C 0.00 0.00 0.00 0.49 - 93 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.46 - 93 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.43 - 93 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.40 - 93 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.38 - 94 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.35 - 93 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.33 - 93 0 0 -
30MAR27 1.60 C 0.00 0.00 0.00 1.41 +0.01 106 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.37 +0.01 105 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.34 +0.01 105 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.33 +0.03 109 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.28 +0.01 105 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.25 +0.01 105 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.24 +0.03 108 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.20 +0.02 106 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.15 0.00 101 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 1.10 0.00 102 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.05 +0.04 102 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 0.00 102 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 0.00 96 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 +0.03 101 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 0.00 97 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 0.00 97 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 0.00 101 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 0.00 98 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 0.00 98 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.67 +0.01 98 0 2 0
30MAR27 3.20 C 0.59 0.59 0.59 0.64 +0.01 98 2 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 0.00 98 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 +0.01 99 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 +0.01 99 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.54 +0.01 99 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 +0.01 100 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 +0.01 99 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 +0.01 99 0 5 0
30MAR27 4.00 C 0.26 0.26 0.26 0.45 +0.01 99 2 243 +2
30MAR27 4.10 C 0.00 0.00 0.00 0.43 +0.01 99 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.01 100 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 +0.01 100 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 +0.01 99 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 +0.01 100 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 +0.01 99 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.34 +0.01 100 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.52 -0.02 107 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.49 -0.02 106 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.46 -0.03 105 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.44 -0.02 107 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.41 -0.03 106 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.39 -0.02 107 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.36 -0.03 106 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.34 -0.02 106 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.31 -0.03 105 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.27 -0.03 106 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.23 -0.02 106 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.19 -0.02 107 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 1.15 -0.02 106 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.11 -0.02 106 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 1.07 -0.03 106 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 1.04 -0.02 106 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.98 -0.03 103 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.97 -0.03 106 0 3 0
29JUN27 3.00 C 0.00 0.00 0.00 0.94 -0.03 106 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.89 -0.02 103 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.88 -0.02 105 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.86 -0.02 106 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.83 -0.03 106 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.81 -0.02 106 0 0 0
29JUN27 3.60 C 0.58 0.58 0.58 0.79 -0.02 106 5 23 +5
29JUN27 3.70 C 0.00 0.00 0.00 0.76 -0.03 106 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.64 -0.03 114 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.61 -0.04 113 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.59 -0.03 113 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.57 -0.03 113 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.55 -0.03 114 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.53 -0.03 114 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.51 -0.03 114 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.44 -0.04 107 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.41 -0.05 108 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.37 -0.08 108 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.34 -0.07 109 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.32 -0.04 111 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.31 -0.04 113 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.28 -0.04 113 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.23 -0.04 111 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.22 -0.04 113 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.20 -0.03 114 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.13 -0.04 110 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.12 -0.04 111 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.11 -0.04 113 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.09 -0.04 113 0 0 0
29SEP27 3.40 C 0.80 0.80 0.80 1.07 -0.04 114 2 35 +2
29SEP27 3.50 C 0.00 0.00 0.00 1.05 -0.04 114 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 1.03 - 114 0 0 -
29SEP27 3.70 C 0.00 0.00 0.00 1.00 - 113 0 0 -
TOTAL CALL 3,745 14,407 +2,005
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 90 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 86 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 81 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29OCT26 2.00 P 0.04 0.04 0.04 0.02 0.00 84 5 756 +5
29OCT26 2.10 P 0.07 0.07 0.07 0.03 0.00 83 40 246 +40
29OCT26 2.20 P 0.04 0.04 0.04 0.04 0.00 79 5 233 +5
29OCT26 2.30 P 0.08 0.08 0.08 0.06 0.00 79 115 271 +90
29OCT26 2.40 P 0.15 0.15 0.10 0.09 +0.01 81 130 237 -110
29OCT26 2.50 P 0.19 0.21 0.10 0.12 +0.01 80 305 578 +255
29OCT26 2.60 P 0.26 0.26 0.13 0.16 +0.01 81 162 1,317 +36
29OCT26 2.70 P 0.35 0.35 0.17 0.20 +0.01 79 14 36 +5
29OCT26 2.80 P 0.32 0.42 0.21 0.25 +0.01 79 742 704 +653
29OCT26 2.90 P 0.31 0.33 0.27 0.31 +0.02 79 78 158 +47
29OCT26 3.00 P 0.33 0.37 0.33 0.38 +0.01 81 20 11 +10
29OCT26 3.10 P 0.57 0.57 0.46 0.45 +0.01 82 90 52 +39
29OCT26 3.20 P 0.45 0.45 0.45 0.53 +0.02 84 10 10 +10
29OCT26 3.30 P 0.00 0.00 0.00 0.61 +0.02 85 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.69 +0.01 85 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.78 +0.02 87 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.87 - 90 0 0 -
29OCT26 3.70 P 0.00 0.00 0.00 0.97 - 95 0 0 -
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 75 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 +0.01 86 0 0 0
27NOV26 1.80 P 0.04 0.05 0.04 0.04 +0.01 89 20 170 +20
27NOV26 1.85 P 0.09 0.09 0.09 0.05 +0.01 90 10 10 +10
27NOV26 1.90 P 0.00 0.00 0.00 0.06 +0.01 91 0 0 0
27NOV26 1.95 P 0.08 0.08 0.08 0.07 +0.01 91 60 60 +60
27NOV26 2.00 P 0.09 0.09 0.09 0.08 +0.01 90 63 890 +3
27NOV26 2.10 P 0.00 0.00 0.00 0.10 +0.01 89 0 160 0
27NOV26 2.20 P 0.00 0.00 0.00 0.13 +0.01 89 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.16 +0.01 88 0 175 0
27NOV26 2.40 P 0.21 0.22 0.19 0.20 +0.01 89 300 530 +300
27NOV26 2.50 P 0.26 0.26 0.23 0.24 +0.01 88 125 160 +110
27NOV26 2.60 P 0.26 0.27 0.26 0.29 +0.02 90 12 22 +12
27NOV26 2.70 P 0.00 0.00 0.00 0.34 +0.01 89 70 70 +70
27NOV26 2.80 P 0.40 0.40 0.40 0.40 +0.02 90 87 70 +70
27NOV26 2.90 P 0.00 0.00 0.00 0.46 +0.02 90 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.52 +0.02 90 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.59 +0.02 91 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.66 +0.02 91 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.73 +0.01 91 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.81 +0.02 92 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.89 +0.02 93 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 0.97 - 93 0 0 -
27NOV26 3.70 P 0.00 0.00 0.00 1.05 - 92 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.05 0.00 91 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 0.00 92 0 1 0
30DEC26 1.70 P 0.10 0.10 0.10 0.07 0.00 92 3 5 +3
30DEC26 1.75 P 0.00 0.00 0.00 0.08 0.00 92 0 11 0
30DEC26 1.80 P 0.16 0.16 0.16 0.09 0.00 92 80 92 +80
30DEC26 1.85 P 0.00 0.00 0.00 0.10 0.00 91 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.12 0.00 94 0 113 0
30DEC26 1.95 P 0.20 0.20 0.20 0.13 0.00 92 5 10 +5
30DEC26 2.00 P 0.17 0.17 0.17 0.14 -0.01 91 500 669 +500
30DEC26 2.10 P 0.24 0.24 0.18 0.17 -0.01 90 503 1,837 +500
30DEC26 2.20 P 0.24 0.24 0.24 0.21 0.00 91 20 319 +20
30DEC26 2.30 P 0.29 0.29 0.29 0.25 0.00 92 100 129 +100
30DEC26 2.40 P 0.42 0.42 0.30 0.30 0.00 93 840 721 +370
30DEC26 2.50 P 0.45 0.45 0.31 0.35 0.00 93 15 127 +15
30DEC26 2.60 P 0.43 0.46 0.43 0.40 0.00 93 505 441 -276
30DEC26 2.70 P 0.51 0.51 0.51 0.45 0.00 92 17 1,215 0
30DEC26 2.80 P 0.48 0.48 0.48 0.51 0.00 93 20 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.57 0.00 93 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.64 0.00 94 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.70 0.00 93 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.78 +0.01 95 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.85 +0.01 95 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 0.92 0.00 95 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.00 0.00 96 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.05 -0.02 91 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.16 +0.01 97 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.24 0.00 97 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.33 +0.01 98 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.41 0.00 98 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.50 +0.01 99 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.59 +0.01 101 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.68 +0.01 101 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.77 +0.01 102 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.86 +0.01 103 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.96 +0.02 105 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.05 +0.01 106 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.14 +0.01 106 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.24 +0.01 108 0 200 0
28JAN27 1.95 P 0.00 0.00 0.00 0.19 - 96 0 0 -
28JAN27 2.00 P 0.00 0.00 0.00 0.21 - 96 0 0 -
28JAN27 2.10 P 0.00 0.00 0.00 0.25 - 96 0 0 -
28JAN27 2.20 P 0.00 0.00 0.00 0.29 - 96 0 0 -
28JAN27 2.30 P 0.00 0.00 0.00 0.34 - 97 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.39 - 98 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.44 - 98 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.49 - 97 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.55 - 97 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.61 - 98 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.68 - 99 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.74 - 98 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.81 - 99 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.88 - 99 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.95 - 99 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 1.02 - 99 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 1.10 - 100 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 1.16 - 97 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 1.26 - 101 0 0 -
30MAR27 1.60 P 0.00 0.00 0.00 0.18 +0.01 102 0 68 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 +0.02 103 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 +0.02 103 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 +0.02 104 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 +0.01 102 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 +0.01 102 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 +0.02 103 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 +0.02 103 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.34 +0.02 103 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.39 +0.02 104 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 +0.02 103 0 121 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 +0.02 103 0 67 0
30MAR27 2.40 P 0.66 0.66 0.66 0.54 +0.02 103 6 38 +6
30MAR27 2.50 P 0.00 0.00 0.00 0.60 +0.02 103 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.66 +0.02 103 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.72 +0.02 103 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.79 +0.03 105 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.85 +0.02 104 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.92 +0.02 104 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 +0.03 105 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 +0.03 105 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 +0.03 105 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.19 +0.01 103 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.26 +0.01 103 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.32 -0.01 101 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.40 0.00 102 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 0.00 101 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.54 -0.01 100 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.61 -0.01 98 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.76 +0.03 107 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.82 +0.01 105 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.90 0.00 105 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.99 +0.01 106 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.08 +0.01 107 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.16 0.00 106 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.25 +0.01 107 0 0 0
29JUN27 1.60 P 0.45 0.45 0.45 0.30 -0.01 107 200 441 +200
29JUN27 1.65 P 0.00 0.00 0.00 0.32 -0.01 107 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.35 0.00 108 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.37 -0.01 107 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.40 0.00 108 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.42 -0.01 108 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.45 0.00 109 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.47 -0.01 108 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.50 0.00 108 0 48 0
29JUN27 2.10 P 0.00 0.00 0.00 0.56 0.00 109 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.61 -0.01 108 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.67 0.00 109 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.73 -0.01 109 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.79 -0.01 108 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.86 0.00 109 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 0.92 -0.01 109 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 0.99 0.00 110 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.06 -0.01 110 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.13 -0.01 110 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.20 -0.01 110 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.27 -0.01 110 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.35 0.00 111 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.42 -0.01 110 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.50 0.00 111 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.58 0.00 111 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.66 0.00 111 0 22 0
29SEP27 1.65 P 0.69 0.69 0.69 0.47 -0.01 116 2 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.49 -0.02 115 0 104 0
29SEP27 1.75 P 0.00 0.00 0.00 0.52 -0.01 116 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.55 -0.01 116 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.58 -0.01 116 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.61 -0.01 116 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.64 -0.01 116 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.67 -0.01 116 0 51 0
29SEP27 2.10 P 0.93 0.93 0.93 0.73 -0.01 116 10 2,403 0
29SEP27 2.20 P 1.02 1.02 1.02 0.79 -0.02 116 10 11 +10
29SEP27 2.30 P 0.00 0.00 0.00 0.86 -0.01 117 0 15 0
29SEP27 2.40 P 0.99 1.10 0.99 0.92 -0.02 116 160 200 +160
29SEP27 2.50 P 1.20 1.20 1.18 0.99 -0.02 117 20 20 +20
29SEP27 2.60 P 0.00 0.00 0.00 1.06 -0.02 117 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.13 -0.01 117 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.20 -0.01 118 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.27 -0.02 117 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.35 -0.01 118 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.42 -0.02 118 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.45 -0.02 113 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.53 -0.01 114 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.60 -0.02 114 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.67 -0.02 113 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 1.75 - 114 0 0 -
29SEP27 3.70 P 0.00 0.00 0.00 1.83 - 114 0 0 -
TOTAL PUT 5,479 56,127 +3,453
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$ 28.720
02OCT26 18.75 C 0.00 0.00 0.00 9.97 +0.36 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 9.72 +0.36 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 9.47 +0.36 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 9.22 +0.36 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 8.97 +0.36 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.72 +0.36 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 8.22 +0.35 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.72 +0.35 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 7.22 +0.35 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.72 +0.35 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 6.22 +0.35 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.72 +0.35 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 5.22 +0.35 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.72 +0.35 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 4.22 +0.35 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.72 +0.35 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 3.22 +0.35 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.72 +0.34 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 2.23 +0.33 50 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 1.74 +0.25 47 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 1.27 +0.20 45 0 1 0
02OCT26 28.00 C 0.00 0.00 0.00 0.87 +0.15 48 0 7 0
02OCT26 28.50 C 0.00 0.00 0.00 0.52 +0.07 47 0 15 0
02OCT26 29.00 C 0.25 0.25 0.25 0.27 +0.01 46 15 59 +15
02OCT26 29.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 46 0
02OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 61 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 145 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 26 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 9.98 +0.35 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 9.73 +0.35 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 9.48 +0.35 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 9.23 +0.35 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 8.98 +0.35 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 8.73 +0.35 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 8.24 +0.36 83 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 7.74 +0.36 76 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 7.24 +0.36 70 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 6.74 +0.36 65 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 6.24 +0.36 59 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 5.74 +0.36 53 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 5.24 +0.35 48 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 4.74 +0.35 43 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 4.25 +0.34 47 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 3.76 +0.33 46 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 3.28 +0.30 46 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 2.82 +0.28 46 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 2.38 +0.25 47 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 1.96 +0.17 46 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 1.59 +0.14 46 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 1.29 +0.14 48 0 2 0
09OCT26 28.50 C 0.00 0.00 0.00 0.99 +0.10 48 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.74 +0.07 47 0 1 0
09OCT26 29.50 C 0.47 0.47 0.47 0.54 +0.05 47 15 19 +15
09OCT26 30.00 C 0.40 0.40 0.40 0.38 +0.02 47 15 16 +15
09OCT26 30.50 C 0.00 0.00 0.00 0.27 +0.02 47 0 1 0
09OCT26 31.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 8 0
09OCT26 31.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 9.27 +0.36 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.77 +0.35 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.82 +0.41 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.86 +0.43 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.92 +0.49 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.97 +0.34 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.12 +0.32 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.35 +0.30 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.66 +0.31 51 0 31 0
29OCT26 28.00 C 1.93 1.93 1.93 2.09 +0.27 52 15 51 0
29OCT26 29.00 C 1.52 1.52 1.44 1.61 +0.21 52 50 101 +50
29OCT26 30.00 C 1.15 1.15 1.11 1.20 +0.18 52 5 97 0
29OCT26 31.00 C 0.00 0.00 0.00 0.84 +0.11 51 0 121 0
29OCT26 32.00 C 0.57 0.57 0.57 0.61 +0.11 51 1 256 0
29OCT26 33.00 C 0.40 0.40 0.40 0.43 +0.09 52 30 52 +30
29OCT26 34.00 C 0.31 0.31 0.30 0.29 +0.06 51 19 65 +2
29OCT26 35.00 C 0.00 0.00 0.00 0.20 +0.05 52 0 25 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 +0.03 51 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 +0.03 52 0 16 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 51 0 33 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
27NOV26 19.50 C 0.00 0.00 0.00 9.44 +0.35 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.98 +0.47 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.06 +0.40 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.13 +0.31 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.28 +0.30 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.38 +0.28 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.63 +0.24 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.94 +0.16 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.37 +0.21 52 0 15 0
27NOV26 28.00 C 2.73 2.73 2.73 2.82 +0.18 52 12 12 +12
27NOV26 29.00 C 0.00 0.00 0.00 2.32 +0.15 52 0 62 0
27NOV26 30.00 C 1.94 1.94 1.94 1.92 +0.14 52 15 30 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.56 +0.11 52 0 30 0
27NOV26 32.00 C 1.19 1.27 1.19 1.25 +0.08 52 2 145 +2
27NOV26 33.00 C 0.00 0.00 0.00 1.01 +0.06 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.80 +0.05 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.63 +0.04 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.49 +0.03 52 0 16 0
27NOV26 37.00 C 0.41 0.41 0.41 0.38 +0.02 52 3 18 +3
27NOV26 38.00 C 0.00 0.00 0.00 0.29 +0.01 51 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.13 0.00 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 0.00 52 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 9.70 +0.46 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.22 +0.36 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.37 +0.39 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.47 +0.27 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.69 +0.28 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.83 +0.20 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.13 +0.23 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.50 +0.20 51 0 0 0
30DEC26 27.00 C 4.04 4.04 3.80 3.98 +0.21 52 30 35 +30
30DEC26 28.00 C 3.48 3.48 3.30 3.45 +0.19 52 30 41 +26
30DEC26 29.00 C 0.00 0.00 0.00 2.98 +0.18 52 0 0 0
30DEC26 30.00 C 2.50 2.50 2.50 2.54 +0.13 52 15 30 +15
30DEC26 31.00 C 0.00 0.00 0.00 2.19 +0.14 52 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 1.85 +0.10 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.58 +0.10 52 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.34 +0.08 52 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.12 +0.06 52 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.94 +0.05 52 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 +0.05 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.65 +0.03 52 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 +0.03 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.45 +0.03 52 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.31 +0.02 52 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 +0.01 52 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 54 0
28JAN27 19.50 C 0.00 0.00 0.00 9.90 - 59 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 9.47 - 59 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 8.50 - 53 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 7.71 - 53 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 6.93 - 52 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 6.19 - 52 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 5.52 - 51 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 4.89 - 51 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 4.44 - 53 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 3.92 - 52 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 3.45 - 52 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 3.03 - 52 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 2.66 - 52 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 2.33 - 52 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 2.03 - 52 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 1.78 - 52 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 1.55 - 52 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 1.30 - 52 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 1.12 - 51 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 10.08 +0.29 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.68 +0.29 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.91 +0.27 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.39 +0.42 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.68 +0.37 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.88 +0.15 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.26 +0.25 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.69 +0.16 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.20 +0.20 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.75 +0.22 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.27 +0.17 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.89 +0.18 52 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.53 +0.17 52 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 3.18 +0.15 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 2.86 +0.13 52 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 2.57 +0.09 52 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.30 +0.08 52 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.07 +0.08 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.85 +0.06 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.66 +0.06 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.48 +0.05 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.33 +0.05 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.18 +0.03 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.06 +0.04 52 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.94 +0.02 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.84 +0.02 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.75 +0.02 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.68 +0.28 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.32 +0.28 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.62 +0.27 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.96 +0.26 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.33 +0.24 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.73 +0.18 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.18 +0.19 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.65 +0.18 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.20 +0.22 52 0 200 0
29JUN27 28.00 C 0.00 0.00 0.00 5.73 +0.19 52 0 215 0
29JUN27 29.00 C 0.00 0.00 0.00 5.38 +0.30 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.93 +0.13 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.62 +0.26 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.20 +0.05 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.96 +0.16 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.66 +0.14 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.38 +0.12 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.11 +0.10 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.87 +0.09 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.65 +0.09 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.44 +0.14 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.25 +0.13 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.08 +0.07 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.92 +0.12 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.77 +0.11 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.63 +0.10 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.50 +0.09 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.08 +0.29 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.74 +0.29 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.09 +0.27 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.48 +0.27 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.89 +0.24 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.36 +0.24 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.83 +0.24 54 0 0 0
29SEP27 26.00 C 7.29 7.29 7.29 7.35 +0.07 54 15 15 +15
29SEP27 27.00 C 6.82 6.82 6.82 6.90 +0.18 54 15 15 +15
29SEP27 28.00 C 0.00 0.00 0.00 6.59 +0.29 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.17 +0.23 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.79 +0.26 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.43 +0.25 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.08 +0.21 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.78 +0.21 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.51 +0.18 55 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.22 +0.17 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.97 +0.16 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.75 +0.24 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.41 +0.13 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.18 +0.10 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.00 +0.10 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.82 +0.10 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.65 +0.10 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.47 +0.09 54 0 0 0
TOTAL CALL 302 4,352 +260
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 20 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 38 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.08 44 0 29 0
02OCT26 27.50 P 0.00 0.00 0.00 0.04 -0.13 44 0 45 0
02OCT26 28.00 P 0.00 0.00 0.00 0.11 -0.22 43 0 108 0
02OCT26 28.50 P 0.00 0.00 0.00 0.27 -0.29 43 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.52 -0.34 42 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 0.86 -0.37 39 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 1.32 -0.38 44 0 1 0
02OCT26 30.50 P 0.00 0.00 0.00 1.79 -0.37 44 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 2.28 -0.37 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 2.78 -0.36 0 0 30 -15
02OCT26 32.00 P 0.00 0.00 0.00 3.28 -0.36 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 3.78 -0.36 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 4.28 -0.36 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 4.78 -0.36 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.28 -0.36 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 5.78 -0.36 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 6.28 -0.36 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 6.78 -0.36 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.28 -0.36 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 7.78 -0.36 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.28 -0.36 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 8.78 -0.36 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.28 -0.36 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 9.78 -0.36 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.28 -0.36 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 10.78 -0.36 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 11.28 -0.36 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 11.78 -0.36 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 12.28 -0.36 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 12.78 -0.36 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
09OCT26 25.00 P 0.05 0.05 0.05 0.03 -0.03 49 10 20 +10
09OCT26 25.50 P 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.08 -0.08 46 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.14 -0.11 46 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.22 -0.16 46 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.34 -0.18 46 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.50 -0.21 45 0 15 0
09OCT26 28.50 P 0.00 0.00 0.00 0.70 -0.25 45 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.95 -0.28 44 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 1.25 -0.31 44 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 1.60 -0.43 44 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 2.02 -0.34 46 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 2.43 -0.36 46 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 2.88 -0.35 47 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 3.34 -0.36 47 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 3.81 -0.36 46 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 4.29 -0.44 45 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 4.79 -0.36 49 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 5.39 -0.36 75 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 5.78 -0.44 0 0 1 0
09OCT26 35.00 P 0.00 0.00 0.00 6.28 -0.36 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 6.78 -0.36 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 7.28 -0.36 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 7.78 -0.36 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 8.28 -0.36 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 8.78 -0.36 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 9.28 -0.36 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 9.78 - 0 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 26 0
29OCT26 23.00 P 0.13 0.13 0.13 0.10 -0.02 51 2 13 +2
29OCT26 24.00 P 0.22 0.22 0.22 0.20 -0.02 52 2 30 0
29OCT26 25.00 P 0.39 0.39 0.35 0.33 -0.06 50 2 83 +1
29OCT26 26.00 P 0.54 0.54 0.54 0.55 -0.07 50 12 46 +12
29OCT26 27.00 P 0.88 0.88 0.88 0.85 -0.13 50 1 34 +1
29OCT26 28.00 P 1.21 1.21 1.20 1.24 -0.17 50 4 558 0
29OCT26 29.00 P 0.00 0.00 0.00 1.73 -0.19 49 0 94 0
29OCT26 30.00 P 2.29 2.29 2.29 2.31 -0.33 49 7 77 +7
29OCT26 31.00 P 0.00 0.00 0.00 3.06 -0.22 51 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 3.82 -0.25 51 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 4.63 -0.28 51 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 5.56 -0.32 54 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.45 -0.46 53 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 7.36 -0.51 52 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 8.32 -0.47 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.30 -0.42 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.28 -0.43 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.28 -0.36 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.28 -0.36 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.28 -0.36 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.28 -0.36 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.28 -0.36 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.28 -0.36 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.14 -0.03 52 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.23 -0.05 51 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.37 -0.07 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.56 -0.10 52 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.82 -0.10 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.11 -0.12 51 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 1.46 -0.17 51 0 27 0
27NOV26 28.00 P 0.00 0.00 0.00 1.90 -0.20 50 0 36 0
27NOV26 29.00 P 0.00 0.00 0.00 2.41 -0.23 50 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 3.01 -0.26 51 0 102 0
27NOV26 31.00 P 0.00 0.00 0.00 3.58 -0.36 49 0 90 0
27NOV26 32.00 P 0.00 0.00 0.00 4.45 -0.17 53 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 5.21 -0.20 53 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 5.94 -0.30 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.74 -0.42 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.66 -0.38 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.56 -0.39 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.46 -0.41 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.40 -0.36 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.32 -0.39 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.31 -0.39 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.30 -0.34 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.29 -0.39 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.28 -0.36 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.28 -0.36 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.03 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 -0.05 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.06 52 0 29 0
30DEC26 22.00 P 0.59 0.62 0.59 0.49 -0.07 52 30 53 +30
30DEC26 23.00 P 0.00 0.00 0.00 0.70 -0.08 52 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 -0.10 52 0 0 0
30DEC26 25.00 P 1.26 1.26 1.26 1.26 -0.10 52 4 5 +4
30DEC26 26.00 P 1.65 1.65 1.65 1.60 -0.17 52 7 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 -0.15 52 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 -0.17 51 0 59 0
30DEC26 29.00 P 3.01 3.02 3.01 3.00 -0.19 51 27 198 0
30DEC26 30.00 P 0.00 0.00 0.00 3.56 -0.25 51 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 4.28 -0.24 52 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 5.01 -0.22 53 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.74 -0.23 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.52 -0.23 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.32 -0.23 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.13 -0.21 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.99 -0.18 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.85 -0.19 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.65 -0.36 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.54 -0.37 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.50 -0.32 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.41 -0.36 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.34 -0.43 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.30 -0.39 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.31 -0.35 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.31 - 52 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.37 - 52 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.53 - 52 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.74 - 52 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 0.98 - 52 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 1.27 - 52 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 1.60 - 52 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 1.97 - 52 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 2.38 - 51 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 2.86 - 51 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 3.39 - 51 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 3.97 - 51 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 4.70 - 53 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 5.34 - 52 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 6.10 - 53 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 6.85 - 53 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 7.61 - 53 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 8.39 - 53 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 9.24 - 54 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.60 -0.06 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.69 -0.08 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.91 -0.08 52 0 35 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 -0.10 52 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 -0.11 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 -0.08 52 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 -0.10 52 0 0 0
30MAR27 26.00 P 2.56 2.56 2.56 2.61 -0.12 51 1 0 -1
30MAR27 27.00 P 0.00 0.00 0.00 3.03 -0.17 51 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.57 -0.15 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.11 -0.17 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.69 -0.19 51 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 5.27 -0.22 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.02 -0.22 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.72 -0.25 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.45 -0.26 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 8.21 -0.26 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.98 -0.24 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 9.78 -0.26 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.59 -0.29 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.43 -0.30 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.27 -0.31 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.13 -0.33 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.90 -0.44 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.80 -0.44 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.69 -0.34 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.62 -0.34 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.04 -0.07 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.16 -0.09 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.45 -0.14 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.81 -0.12 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.19 -0.12 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.57 -0.13 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.99 -0.12 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.43 -0.13 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.91 -0.16 52 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 4.42 -0.21 52 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 -0.30 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.45 -0.30 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.37 -0.15 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.83 -0.24 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.58 -0.18 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.29 -0.29 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.94 -0.31 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.68 -0.25 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.43 -0.26 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.21 -0.27 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.00 -0.29 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.81 -0.30 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.63 -0.30 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.48 -0.41 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.35 -0.40 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.21 -0.31 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.08 -0.33 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.67 -0.07 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.82 -0.07 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.24 -0.10 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.62 -0.11 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.02 -0.15 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.45 -0.15 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.90 -0.15 54 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 4.38 -0.12 54 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.88 -0.19 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.41 -0.18 53 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 5.98 -0.21 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.59 -0.21 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.20 -0.23 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.82 -0.32 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.62 -0.20 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.30 -0.21 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.99 -0.23 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.74 -0.23 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.48 -0.24 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.23 -0.24 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.99 -0.25 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.79 -0.26 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.59 -0.26 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.40 -0.26 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.20 -0.27 54 0 0 0
TOTAL PUT 109 5,110 +51
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$ 6.620
29OCT26 4.70 C 0.00 0.00 0.00 1.96 +0.01 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.86 +0.01 72 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.76 +0.01 69 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.66 +0.01 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.42 +0.02 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.14 0.00 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.89 0.00 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.46 -0.01 29 0 151 0
29OCT26 6.50 C 0.00 0.00 0.00 0.30 0.00 30 0 666 0
29OCT26 6.75 C 0.17 0.17 0.17 0.17 -0.01 29 1 962 +1
29OCT26 7.00 C 0.09 0.10 0.09 0.08 -0.02 28 49 587 -26
29OCT26 7.25 C 0.05 0.05 0.05 0.05 0.00 31 11 321 +7
29OCT26 7.50 C 0.03 0.03 0.02 0.02 -0.01 30 12 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.98 +0.01 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.88 +0.01 55 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.78 +0.01 52 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.68 +0.01 49 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.44 +0.01 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.20 +0.01 39 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.54 -0.01 29 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.40 0.00 30 0 168 0
27NOV26 6.75 C 0.00 0.00 0.00 0.27 0.00 29 0 284 0
27NOV26 7.00 C 0.00 0.00 0.00 0.18 0.00 30 0 338 0
27NOV26 7.25 C 0.12 0.12 0.12 0.11 -0.01 29 39 88 -6
27NOV26 7.50 C 0.07 0.07 0.07 0.07 0.00 30 13 91 +1
27NOV26 7.75 C 0.04 0.04 0.04 0.04 0.00 29 10 106 +10
27NOV26 8.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.00 +0.01 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 +0.02 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.81 +0.01 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 +0.01 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 -0.01 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 0.00 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 0.00 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 +0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 0.00 29 0 428 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 +0.01 30 0 217 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 308 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.01 29 0 62 0
30DEC26 7.50 C 0.12 0.12 0.12 0.12 -0.01 29 58 269 +35
30DEC26 7.75 C 0.09 0.09 0.09 0.09 0.00 30 29 476 +20
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 30 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 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 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 2.02 - 44 0 0 -
28JAN27 4.80 C 0.00 0.00 0.00 1.92 - 42 0 0 -
28JAN27 4.90 C 0.00 0.00 0.00 1.83 - 41 0 0 -
28JAN27 5.00 C 0.00 0.00 0.00 1.73 - 39 0 0 -
28JAN27 5.25 C 0.00 0.00 0.00 1.50 - 36 0 0 -
28JAN27 5.50 C 0.00 0.00 0.00 1.27 - 33 0 0 -
28JAN27 5.75 C 0.00 0.00 0.00 1.03 - 29 0 0 -
28JAN27 6.00 C 0.00 0.00 0.00 0.84 - 28 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 0.67 - 28 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 0.55 - 30 0 0 -
28JAN27 6.75 C 0.00 0.00 0.00 0.42 - 29 0 0 -
28JAN27 7.00 C 0.00 0.00 0.00 0.32 - 29 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 0.24 - 29 0 0 -
28JAN27 7.50 C 0.00 0.00 0.00 0.17 - 29 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 0.13 - 29 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 0.09 - 29 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 0.05 - 30 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 0.03 - 29 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 2.06 +0.01 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.97 +0.01 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.87 0.00 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.78 +0.01 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.55 0.00 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.34 +0.01 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 +0.01 29 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 +0.01 29 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.04 27 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 7.75 C 0.20 0.20 0.20 0.19 -0.02 27 5 135 +5
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 29 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 28 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 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.09 0.00 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.99 -0.01 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.90 0.00 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.81 0.00 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.59 0.00 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.38 -0.01 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.19 -0.01 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.98 -0.01 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.83 -0.01 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29JUN27 7.00 C 0.54 0.54 0.54 0.49 -0.01 29 2 32 +2
29JUN27 7.25 C 0.00 0.00 0.00 0.40 -0.01 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.01 29 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.01 29 0 30 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.01 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 0.00 29 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 29 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 -0.01 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 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 34 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 2.10 +0.01 37 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.01 +0.01 36 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.92 +0.01 35 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.83 +0.01 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.62 +0.01 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.42 +0.01 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.22 0.00 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.90 0.00 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.78 +0.01 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.65 0.00 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 0.00 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.47 0.00 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.39 0.00 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.34 -0.01 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.29 0.00 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.25 0.00 29 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.21 0.00 30 0 21 0
29SEP27 8.75 C 0.17 0.17 0.17 0.18 0.00 30 2 2 +2
29SEP27 9.00 C 0.00 0.00 0.00 0.15 0.00 30 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 231 8,370 +51
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 59 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 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 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 51 0
29OCT26 6.25 P 0.08 0.08 0.07 0.08 0.00 30 33 760 +33
29OCT26 6.50 P 0.16 0.16 0.14 0.15 -0.02 28 42 2,377 -28
29OCT26 6.75 P 0.00 0.00 0.00 0.28 -0.01 28 0 231 0
29OCT26 7.00 P 0.00 0.00 0.00 0.45 0.00 28 0 783 0
29OCT26 7.25 P 0.00 0.00 0.00 0.68 0.00 33 0 393 0
29OCT26 7.50 P 0.86 0.86 0.86 0.91 -0.01 36 20 328 0
29OCT26 7.75 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.63 0.00 0 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.38 0.00 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.88 0.00 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.38 0.00 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 2 0
27NOV26 6.00 P 0.07 0.07 0.07 0.08 0.00 29 2 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.15 0.00 30 0 337 0
27NOV26 6.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 410 0
27NOV26 6.75 P 0.36 0.36 0.36 0.36 -0.01 28 5 223 -5
27NOV26 7.00 P 0.00 0.00 0.00 0.51 -0.03 27 0 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.71 0.00 29 0 318 0
27NOV26 7.50 P 0.00 0.00 0.00 0.95 0.00 33 0 407 0
27NOV26 7.75 P 0.00 0.00 0.00 1.15 0.00 30 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.38 0.00 0 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.38 0.00 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.88 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30DEC26 5.75 P 0.07 0.07 0.07 0.08 0.00 30 2 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 0.00 29 0 453 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 28 0 470 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 0.00 29 0 391 0
30DEC26 6.75 P 0.40 0.40 0.40 0.42 -0.02 28 2 136 0
30DEC26 7.00 P 0.56 0.56 0.56 0.58 0.00 28 5 113 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.01 28 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 0.00 29 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.21 0.00 33 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 -0.02 0 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 +0.01 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.38 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.88 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.38 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.88 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.38 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.88 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.38 0.00 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.88 0.00 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.38 0.00 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.88 0.00 0 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28JAN27 4.80 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28JAN27 4.90 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 5.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
28JAN27 5.25 P 0.00 0.00 0.00 0.04 - 30 0 0 -
28JAN27 5.50 P 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 5.75 P 0.00 0.00 0.00 0.11 - 29 0 0 -
28JAN27 6.00 P 0.00 0.00 0.00 0.16 - 28 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.24 - 28 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.34 - 28 0 0 -
28JAN27 6.75 P 0.00 0.00 0.00 0.47 - 28 0 0 -
28JAN27 7.00 P 0.00 0.00 0.00 0.61 - 27 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.78 - 27 0 0 -
28JAN27 7.50 P 0.00 0.00 0.00 0.99 - 28 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 1.21 - 30 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 1.39 - 24 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 1.65 - 29 0 0 -
28JAN27 8.50 P 0.00 0.00 0.00 1.89 - 30 0 0 -
28JAN27 8.75 P 0.00 0.00 0.00 2.13 - 0 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 29 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.01 28 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 -0.01 28 0 64 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 -0.02 27 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.01 27 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.84 -0.02 26 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 -0.01 27 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 -0.03 26 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.43 -0.02 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 -0.03 25 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 +0.01 28 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 +0.01 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.38 0.00 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.88 0.00 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.38 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.88 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.38 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.88 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.38 0.00 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.88 0.00 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.38 0.00 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.88 0.00 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 0.00 29 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 0.00 29 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.32 -0.02 28 0 30 0
29JUN27 6.00 P 0.41 0.41 0.41 0.42 -0.01 28 3 35 +3
29JUN27 6.25 P 0.00 0.00 0.00 0.53 -0.01 27 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 +0.01 28 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.81 -0.01 27 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 -0.01 27 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.14 -0.02 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.32 -0.03 26 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.52 -0.01 26 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.72 -0.03 26 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.93 -0.03 25 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.15 -0.02 25 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.37 -0.02 24 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.60 -0.02 23 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.83 -0.02 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.53 -0.03 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.98 -0.02 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.95 -0.02 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.43 -0.02 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.14 0.00 29 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.16 0.00 29 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.25 0.00 29 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.33 -0.01 29 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
29SEP27 6.00 P 0.52 0.52 0.52 0.53 -0.01 29 1 46 +1
29SEP27 6.25 P 0.00 0.00 0.00 0.65 -0.01 29 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.79 -0.01 29 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 0.94 -0.01 29 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.10 -0.01 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.26 -0.02 29 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.44 -0.01 29 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.64 -0.02 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.84 -0.01 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.04 -0.03 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.25 -0.02 29 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.47 -0.03 29 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.69 -0.02 29 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.92 -0.01 30 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.14 -0.02 29 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.37 -0.02 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.60 -0.02 28 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.07 -0.02 27 0 0 0
TOTAL PUT 115 10,989 +9
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$ 19.260
29OCT26 13.50 C 0.00 0.00 0.00 5.79 +0.22 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.29 +0.21 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.80 +0.22 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.30 +0.22 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.80 +0.21 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.32 +0.20 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.84 +0.19 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.38 +0.17 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.95 +0.15 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.56 +0.12 34 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.21 +0.10 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.89 +0.07 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.65 +0.05 34 0 28 0
29OCT26 20.00 C 0.00 0.00 0.00 0.46 +0.03 34 0 186 0
29OCT26 21.00 C 0.24 0.24 0.22 0.22 +0.02 35 49 34 0
29OCT26 22.00 C 0.11 0.11 0.11 0.09 0.00 35 15 43 -7
29OCT26 23.00 C 0.00 0.00 0.00 0.04 0.00 36 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.33 +0.21 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.84 +0.21 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.36 +0.21 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.89 +0.20 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.43 +0.19 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.99 +0.18 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.57 +0.17 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.18 +0.15 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.83 +0.18 34 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.51 +0.16 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.20 +0.10 33 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.96 +0.08 33 0 145 0
27NOV26 20.00 C 0.00 0.00 0.00 0.76 +0.07 33 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.46 +0.05 34 0 79 0
27NOV26 22.00 C 0.27 0.27 0.27 0.26 +0.03 34 30 37 0
27NOV26 23.00 C 0.14 0.14 0.14 0.15 +0.02 34 14 10 -14
27NOV26 24.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.88 +0.22 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.39 +0.21 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.92 +0.21 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.45 +0.20 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.00 +0.19 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.57 +0.18 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.15 +0.16 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.77 +0.16 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.40 +0.14 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.07 +0.17 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.74 +0.13 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.47 +0.11 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.23 +0.09 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.02 +0.08 33 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.69 +0.05 33 0 0 0
30DEC26 22.00 C 0.53 0.53 0.53 0.46 +0.04 33 15 15 +15
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 34 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 33 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 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.98 - 32 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 4.53 - 32 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 4.09 - 32 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 3.67 - 32 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 3.28 - 33 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 2.90 - 32 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 2.55 - 32 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 2.23 - 32 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 1.90 - 32 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 1.63 - 32 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 1.40 - 32 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 1.19 - 32 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 0.85 - 32 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 0.61 - 33 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 0.42 - 33 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 0.28 - 33 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 0.18 - 33 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 0.11 - 32 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.07 - 32 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 6.05 +0.19 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.59 +0.17 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.15 +0.16 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.73 +0.15 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.32 +0.14 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.93 +0.13 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.56 +0.11 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.21 +0.10 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.88 +0.08 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.58 +0.07 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.30 +0.06 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.04 +0.05 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.80 +0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.59 +0.03 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.22 +0.01 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 0.00 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.69 -0.01 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.01 32 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 -0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 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 6.09 +0.17 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.66 +0.17 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.24 +0.15 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.83 +0.14 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.45 +0.13 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.07 +0.10 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.73 +0.10 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.40 +0.08 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.10 +0.08 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.81 +0.05 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.55 +0.05 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.30 +0.03 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.08 +0.03 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.86 +0.01 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.50 0.00 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.21 -0.01 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.76 -0.02 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.37 -0.02 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.79 +0.15 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.39 +0.12 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.02 +0.12 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.65 +0.09 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.32 +0.09 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.99 +0.07 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.70 +0.06 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.41 +0.05 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.14 +0.03 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.89 +0.03 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.66 +0.02 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.45 +0.02 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.24 +0.01 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.57 -0.02 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.30 -0.02 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.08 -0.03 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
TOTAL CALL 123 1,022 -6
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 58 0
29OCT26 17.00 P 0.12 0.12 0.12 0.09 -0.04 35 15 60 -15
29OCT26 17.50 P 0.16 0.16 0.16 0.15 -0.06 34 3 165 -3
29OCT26 18.00 P 0.00 0.00 0.00 0.27 -0.09 35 0 103 0
29OCT26 18.50 P 0.00 0.00 0.00 0.42 -0.13 35 0 17 0
29OCT26 19.00 P 0.64 0.64 0.64 0.63 -0.15 35 12 203 -12
29OCT26 19.50 P 0.00 0.00 0.00 0.89 -0.15 36 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.17 -0.19 34 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.92 -0.21 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.79 -0.22 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.75 -0.22 35 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.74 -0.22 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.74 -0.22 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.74 -0.22 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.74 -0.22 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.74 -0.22 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.74 -0.22 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.74 -0.22 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.74 -0.22 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 26 0
27NOV26 16.00 P 0.11 0.11 0.11 0.10 -0.02 35 10 22 +7
27NOV26 16.50 P 0.18 0.18 0.18 0.15 -0.04 34 15 28 +15
27NOV26 17.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 0.35 -0.07 34 0 56 0
27NOV26 18.00 P 0.50 0.50 0.50 0.50 -0.08 34 7 17 +7
27NOV26 18.50 P 0.00 0.00 0.00 0.69 -0.10 35 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.91 -0.12 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.17 -0.13 35 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.48 -0.11 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.12 -0.18 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.93 -0.19 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.82 -0.20 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.76 -0.22 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.74 -0.22 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.74 -0.22 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.74 -0.22 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.74 -0.22 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.74 -0.22 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.74 -0.22 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.74 -0.22 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 14.50 P 0.05 0.05 0.05 0.05 -0.01 34 3 3 +3
30DEC26 15.00 P 0.08 0.08 0.08 0.08 -0.02 33 3 3 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.03 34 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.05 34 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.07 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 -0.08 34 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 -0.10 34 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.89 -0.12 34 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 -0.14 34 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 -0.14 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.68 -0.12 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.32 -0.16 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.07 -0.19 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.92 -0.20 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.82 -0.21 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.76 -0.22 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.74 -0.22 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.74 -0.22 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.74 -0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.74 -0.22 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.74 -0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.74 -0.22 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.74 -0.22 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.74 -0.22 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.74 -0.22 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.74 -0.22 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.74 -0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.74 -0.22 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.74 -0.22 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.74 -0.22 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.08 - 32 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.12 - 32 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.18 - 32 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.27 - 33 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.37 - 33 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.49 - 33 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.64 - 33 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.82 - 33 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 1.02 - 33 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 1.26 - 33 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 1.52 - 33 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 1.81 - 33 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 2.43 - 32 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 3.17 - 32 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 3.99 - 33 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 4.86 - 32 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 5.79 - 33 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 6.75 - 32 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 7.74 - 0 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.18 -0.06 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 -0.06 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 -0.08 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 -0.10 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 -0.11 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.12 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 -0.14 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.07 -0.14 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 -0.17 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.52 -0.17 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.78 -0.19 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.06 -0.19 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.69 -0.21 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.40 -0.22 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.18 -0.22 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.01 -0.23 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.89 -0.23 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.81 -0.23 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 -0.23 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.74 -0.22 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.74 -0.22 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.74 -0.22 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.74 -0.22 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.74 -0.22 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.74 -0.22 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.74 -0.22 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.74 -0.22 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.74 -0.22 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.74 -0.22 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.74 -0.22 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.74 -0.22 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 -0.06 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 -0.07 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.39 -0.08 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 -0.10 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.62 -0.10 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.76 -0.12 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.92 -0.13 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.10 -0.15 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.30 -0.16 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 -0.17 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.76 -0.18 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.01 -0.20 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.29 -0.20 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.58 -0.21 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.22 -0.22 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.92 -0.23 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.67 -0.24 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.46 -0.24 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.29 -0.24 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.16 -0.24 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.05 -0.24 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.96 -0.24 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.89 -0.23 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.83 -0.23 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.78 -0.23 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.75 -0.22 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.74 -0.22 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.45 -0.08 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.55 -0.11 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.68 -0.11 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.82 -0.13 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.98 -0.14 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.15 -0.16 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.35 -0.16 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.55 -0.18 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.79 -0.18 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.03 -0.19 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.29 -0.20 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.57 -0.21 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.85 -0.22 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.49 -0.23 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.17 -0.24 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.89 -0.25 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.67 -0.25 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.48 -0.25 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.32 -0.25 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.19 -0.25 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.08 -0.25 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.99 -0.25 33 0 0 0
TOTAL PUT 68 1,404 +5
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$ 2.815
29OCT26 1.90 C 0.00 0.00 0.00 0.93 +0.04 83 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.88 +0.04 78 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 +0.04 74 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 +0.04 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 +0.04 56 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.53 +0.04 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.24 +0.03 29 0 15 0
29OCT26 2.70 C 0.13 0.16 0.13 0.16 +0.03 27 63 348 +48
29OCT26 2.80 C 0.00 0.00 0.00 0.09 +0.01 24 0 210 0
29OCT26 2.90 C 0.03 0.03 0.03 0.05 +0.01 25 25 76 +25
29OCT26 3.00 C 0.00 0.00 0.00 0.02 0.00 24 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 25 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.93 +0.04 53 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.88 +0.04 50 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.84 +0.05 57 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.74 +0.04 50 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.64 +0.04 43 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.54 +0.03 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.45 +0.04 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.27 +0.02 29 0 255 0
27NOV26 2.70 C 0.18 0.19 0.18 0.21 +0.03 31 30 375 +30
27NOV26 2.80 C 0.00 0.00 0.00 0.14 +0.01 28 0 405 0
27NOV26 2.90 C 0.00 0.00 0.00 0.09 +0.01 26 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 185 0
27NOV26 3.10 C 0.00 0.00 0.00 0.05 +0.01 31 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 0.00 30 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.20 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 0.01 0.00 56 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.93 +0.03 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.90 +0.04 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 +0.03 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 +0.03 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.65 +0.04 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 +0.03 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 +0.03 31 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.24 +0.03 29 0 165 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 +0.02 28 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 +0.01 28 0 255 0
30DEC26 3.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 0.00 28 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 +0.01 30 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.90 - 43 0 0 -
28JAN27 2.00 C 0.00 0.00 0.00 0.85 - 40 0 0 -
28JAN27 2.10 C 0.00 0.00 0.00 0.75 - 35 0 0 -
28JAN27 2.20 C 0.00 0.00 0.00 0.66 - 34 0 0 -
28JAN27 2.30 C 0.00 0.00 0.00 0.57 - 33 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.48 - 30 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.40 - 30 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.32 - 28 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.26 - 28 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.21 - 29 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.16 - 28 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 0.12 - 28 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.09 - 28 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.07 - 29 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.05 - 28 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.04 - 29 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.03 - 30 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.02 - 29 0 0 -
28JAN27 3.70 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR27 1.90 C 0.00 0.00 0.00 0.97 +0.04 42 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.92 +0.04 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.87 +0.04 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.78 +0.04 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 +0.04 34 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 +0.01 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 0.00 28 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 5.75 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 0.01 0.00 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.00 +0.04 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.95 +0.03 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.90 +0.03 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.73 +0.03 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.57 +0.02 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 +0.01 28 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 +0.01 28 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 0.00 28 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.00 +0.04 36 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.95 +0.03 34 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.17 +0.02 29 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.08 +0.01 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 5 0
TOTAL CALL 118 4,668 +103
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 40 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 -0.02 25 0 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 -0.04 22 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.29 -0.03 25 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 -0.03 31 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.49 -0.03 37 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.59 -0.03 42 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 -0.03 52 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.89 -0.03 56 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.99 -0.03 61 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 -0.03 65 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.19 -0.03 69 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.29 -0.03 73 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.39 -0.03 77 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 -0.03 80 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 -0.03 84 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.69 -0.03 87 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.79 -0.03 91 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.89 -0.03 94 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.99 -0.03 97 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 -0.01 30 0 15 0
27NOV26 2.80 P 0.00 0.00 0.00 0.12 -0.01 29 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.18 -0.01 30 0 250 0
27NOV26 3.00 P 0.00 0.00 0.00 0.24 -0.03 29 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.31 -0.04 27 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 -0.04 24 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.69 -0.03 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 -0.03 39 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.99 -0.03 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 -0.03 49 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.19 -0.03 52 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.29 -0.03 55 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.39 -0.03 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 -0.03 60 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 270 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.02 27 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.02 29 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.03 27 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.04 24 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.03 36 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 -0.03 39 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 -0.03 41 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 -0.03 44 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 -0.03 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 -0.03 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 -0.03 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 -0.03 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 -0.03 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 -0.03 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.89 -0.03 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.99 -0.03 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.09 -0.03 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.19 -0.03 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.44 -0.03 70 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.69 -0.03 74 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.94 -0.03 78 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.19 -0.03 82 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.44 -0.03 85 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.69 -0.03 89 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.94 -0.03 92 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.19 -0.03 96 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.44 -0.03 99 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 2.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 2.10 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28JAN27 2.20 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28JAN27 2.30 P 0.00 0.00 0.00 0.03 - 32 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.04 - 30 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.06 - 29 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.08 - 28 0 0 -
28JAN27 2.70 P 0.10 0.10 0.10 0.12 - 28 10 10 -
28JAN27 2.80 P 0.00 0.00 0.00 0.17 - 29 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.22 - 28 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.28 - 28 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.35 - 28 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.42 - 26 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.51 - 28 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.59 - 24 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.69 - 27 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.79 - 30 0 0 -
28JAN27 3.70 P 0.00 0.00 0.00 0.89 - 32 0 0 -
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 -0.01 26 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 -0.01 29 0 180 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 0.11 -0.01 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 -0.01 28 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 -0.03 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.04 24 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 -0.03 27 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 -0.04 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 -0.04 28 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 -0.03 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 -0.03 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 -0.03 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 -0.03 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 -0.03 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 -0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 -0.03 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 -0.03 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.79 -0.03 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.89 -0.03 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.99 -0.03 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.09 -0.03 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.19 -0.03 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.44 -0.03 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.69 -0.03 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.94 -0.03 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.19 -0.03 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.44 -0.03 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.69 -0.03 69 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.94 -0.03 72 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.19 -0.03 74 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 0.00 30 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 0.09 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 195 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 0.00 29 0 30 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 -0.02 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 -0.03 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 -0.03 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.09 -0.03 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 -0.03 30 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.29 -0.03 32 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.39 -0.03 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 -0.03 35 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.59 -0.03 36 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.69 -0.03 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.79 -0.03 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.89 -0.03 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.99 -0.03 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.09 -0.03 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.19 -0.03 44 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.44 -0.03 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.69 -0.03 50 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.23 -0.01 28 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.88 -0.05 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.05 -0.05 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.13 -0.06 21 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.26 -0.02 29 0 0 0
TOTAL PUT 10 3,822 0
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$ 215.200
02OCT26 150.00 C 0.00 0.00 0.00 65.22 +7.38 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 62.73 +7.39 148 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 60.23 +7.39 141 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 57.73 +7.39 133 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 55.23 +7.39 126 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 52.73 +7.39 118 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 50.23 +7.39 111 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 47.73 +7.39 104 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 45.23 +7.39 97 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 42.73 +7.39 89 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 40.23 +7.39 82 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 37.73 +7.39 74 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 35.23 +7.39 64 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 32.73 +7.38 0 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 30.23 +7.38 0 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 27.73 +7.37 0 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 25.23 +7.36 0 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 22.73 +7.31 0 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 20.23 +7.22 0 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 17.73 +7.04 0 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 15.24 +6.84 37 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 12.77 +6.30 38 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 10.35 +5.55 39 0 0 0
02OCT26 207.50 C 5.00 5.40 5.00 8.03 +4.67 38 8 6 +4
02OCT26 210.00 C 3.20 3.50 2.50 5.98 +3.71 40 36 20 -14
02OCT26 212.50 C 1.50 3.66 1.50 4.13 +2.65 40 12 17 +8
02OCT26 215.00 C 0.00 0.00 0.00 2.64 +1.75 39 0 111 0
02OCT26 217.50 C 1.45 1.95 1.45 1.56 +1.05 39 4 20 +2
02OCT26 220.00 C 1.22 1.22 0.65 0.83 +0.56 39 14 9 0
02OCT26 222.50 C 0.18 1.32 0.18 0.40 +0.26 39 16 14 +1
02OCT26 225.00 C 0.45 0.60 0.40 0.17 +0.10 38 35 60 +7
02OCT26 227.50 C 0.23 0.42 0.23 0.07 +0.04 39 2 16 +2
02OCT26 230.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 60.32 +7.39 66 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 57.82 +7.39 61 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 55.32 +7.39 53 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 52.82 +7.38 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 50.32 +7.38 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 47.82 +7.38 0 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 45.33 +7.38 48 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 42.83 +7.37 42 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 40.33 +7.35 0 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 37.84 +7.33 42 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 35.35 +7.29 42 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 32.87 +7.23 43 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 30.40 +7.14 43 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 27.94 +7.01 43 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 25.51 +6.85 42 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 23.12 +6.63 43 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 20.78 +6.36 43 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 18.51 +6.04 43 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 16.32 +5.76 43 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 14.24 +5.28 43 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 12.28 +4.79 43 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 10.47 +4.31 43 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 8.92 +3.89 43 0 3 0
09OCT26 212.50 C 5.54 5.54 5.54 7.41 +3.32 43 15 17 +15
09OCT26 215.00 C 4.49 4.49 4.49 6.10 +2.95 43 15 55 +15
09OCT26 217.50 C 2.84 4.90 2.84 4.90 +2.36 43 23 20 +20
09OCT26 220.00 C 2.96 4.18 2.96 3.95 +2.00 43 16 19 +15
09OCT26 222.50 C 2.70 2.70 2.70 3.10 +1.62 43 1 37 0
09OCT26 225.00 C 0.00 0.00 0.00 2.39 +1.29 43 0 32 0
09OCT26 227.50 C 2.60 2.60 2.60 1.82 +1.01 43 4 24 +4
09OCT26 230.00 C 2.37 2.37 2.37 1.36 +0.77 43 3 3 +3
09OCT26 232.50 C 0.00 0.00 0.00 1.00 +0.58 43 0 0 0
09OCT26 235.00 C 1.09 1.09 1.09 0.73 +0.43 43 10 10 +10
09OCT26 237.50 C 0.84 0.84 0.84 0.52 +0.31 43 1 1 +1
09OCT26 240.00 C 0.00 0.00 0.00 0.37 +0.23 43 0 0 0
09OCT26 242.50 C 0.29 0.29 0.29 0.25 +0.15 43 2 2 +2
09OCT26 245.00 C 0.00 0.00 0.00 0.17 +0.10 43 0 0 0
09OCT26 247.50 C 0.00 0.00 0.00 0.12 +0.07 43 0 0 0
09OCT26 250.00 C 0.14 0.43 0.14 0.08 +0.05 43 12 12 +12
09OCT26 252.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 90.50 +7.39 51 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 88.01 +7.39 57 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 85.51 +7.38 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 83.02 +7.38 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 80.53 +7.38 53 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 78.04 +7.38 53 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 75.55 +7.38 53 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 73.06 +7.37 52 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 70.57 +7.35 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 68.09 +7.34 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 65.61 +7.32 51 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 63.14 +7.30 51 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 60.68 +7.28 51 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 58.22 +7.24 51 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 55.78 +7.20 51 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 53.36 +7.16 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 51.43 +7.57 61 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 48.56 +7.02 51 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 46.53 +6.67 56 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 43.87 +6.84 51 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 41.91 +7.07 55 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 39.32 +6.61 51 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 37.10 +6.47 51 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 34.50 +5.89 47 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 32.82 +6.16 51 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 30.76 +5.98 51 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 28.77 +5.80 51 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 26.84 +5.60 51 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 24.98 +5.40 51 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 23.19 +5.18 51 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 21.47 +4.95 51 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 18.28 +4.90 51 0 60 0
29OCT26 210.00 C 13.32 16.00 13.32 15.40 +3.86 51 32 48 +22
29OCT26 215.00 C 14.40 14.40 12.95 12.95 +3.53 52 21 40 +19
29OCT26 220.00 C 9.80 11.00 9.80 10.92 +3.17 53 6 20 +5
29OCT26 225.00 C 8.85 8.85 8.85 8.93 +2.72 52 1 32 +1
29OCT26 230.00 C 6.42 6.42 6.42 7.23 +2.31 52 3 56 0
29OCT26 235.00 C 5.64 5.64 5.64 5.80 +1.94 52 3 3 +3
29OCT26 240.00 C 3.94 6.00 3.94 4.61 +1.61 52 35 92 +13
29OCT26 245.00 C 3.86 4.98 3.86 3.63 +1.32 52 93 82 +49
29OCT26 250.00 C 3.64 3.64 3.64 2.83 +1.06 52 1 55 0
29OCT26 255.00 C 2.80 3.15 2.80 2.19 +0.85 52 10 31 +10
27NOV26 135.00 C 0.00 0.00 0.00 80.97 +7.32 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 78.52 +7.31 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 76.08 +7.28 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 73.65 +7.26 51 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 71.24 +7.23 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 68.84 +7.20 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 66.45 +7.15 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 64.09 +7.11 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 61.75 +7.06 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 59.43 +7.00 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 57.14 +6.94 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 54.88 +6.86 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 52.65 +6.78 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 50.46 +6.70 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 48.30 +6.60 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 46.18 +6.50 51 0 0 0
27NOV26 175.00 C 45.63 45.63 45.63 45.43 +8.36 58 15 90 +15
27NOV26 177.50 C 0.00 0.00 0.00 42.08 +6.26 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 40.22 +6.27 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 38.17 +6.02 51 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 36.29 +5.89 51 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 34.46 +5.75 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 32.68 +5.60 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 30.96 +5.44 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 29.30 +5.29 51 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 27.70 +5.14 51 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 26.15 +4.98 51 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 23.23 +4.58 51 0 36 0
27NOV26 210.00 C 20.82 20.82 20.82 20.82 +4.57 52 8 98 +8
27NOV26 215.00 C 0.00 0.00 0.00 18.12 +3.76 51 0 75 0
27NOV26 220.00 C 15.80 17.08 15.80 16.28 +3.71 52 7 11 +1
27NOV26 225.00 C 0.00 0.00 0.00 14.08 +3.22 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 12.40 +3.08 52 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 10.74 +2.78 52 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 9.27 +2.49 52 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 7.97 +2.22 52 0 1 0
27NOV26 250.00 C 8.10 8.25 7.95 6.83 +2.11 51 106 106 +106
27NOV26 255.00 C 0.00 0.00 0.00 5.83 +1.86 51 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 135.80 +7.39 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 133.32 +7.39 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 130.84 +7.39 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 128.36 +7.39 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 125.88 +7.39 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 123.40 +7.39 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 120.92 +7.39 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 118.44 +7.39 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 115.96 +7.39 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 113.48 +7.38 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 111.00 +7.38 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 108.53 +7.38 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 106.06 +7.38 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 103.59 +7.37 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 101.12 +7.36 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 98.66 +7.35 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 96.21 +7.34 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 93.76 +7.33 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 91.31 +7.31 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 88.88 +7.29 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 86.46 +7.27 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 84.04 +7.24 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 81.65 +7.22 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 79.26 +7.18 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 76.89 +7.14 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 74.54 +7.10 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 72.21 +7.06 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.91 +7.01 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.62 +6.95 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 65.99 +6.84 53 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 62.48 +6.51 44 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 60.94 +6.75 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 58.77 +6.67 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 56.64 +6.59 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 54.54 +6.50 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 52.48 +6.41 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 50.46 +6.31 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 48.48 +6.21 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.55 +6.11 49 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 44.65 +5.99 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 42.80 +5.87 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 41.00 +5.76 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.24 +5.63 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 37.53 +5.90 49 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 35.87 +5.38 49 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 34.25 +5.24 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 32.69 +5.11 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 31.17 +4.97 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 30.60 +5.91 51 0 1 0
30DEC26 205.00 C 24.56 25.08 24.56 27.73 +5.47 51 30 64 +29
30DEC26 210.00 C 0.00 0.00 0.00 24.30 +4.19 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 21.99 +3.92 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 19.88 +3.65 49 0 0 0
30DEC26 225.00 C 14.33 14.33 14.33 17.95 +3.39 49 15 16 +15
30DEC26 230.00 C 0.00 0.00 0.00 16.19 +3.18 50 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 14.55 +3.03 50 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 12.96 +2.78 50 0 21 0
30DEC26 245.00 C 0.00 0.00 0.00 11.52 +2.55 50 0 1 0
30DEC26 250.00 C 0.00 0.00 0.00 10.21 +2.32 50 0 3 0
30DEC26 255.00 C 10.17 10.17 10.17 8.78 +2.05 49 1 15 +1
28JAN27 182.50 C 0.00 0.00 0.00 43.65 - 49 0 0 -
28JAN27 185.00 C 0.00 0.00 0.00 41.98 - 49 0 0 -
28JAN27 187.50 C 0.00 0.00 0.00 40.36 - 49 0 0 -
28JAN27 190.00 C 0.00 0.00 0.00 38.78 - 49 0 0 -
28JAN27 192.50 C 0.00 0.00 0.00 37.24 - 49 0 0 -
28JAN27 195.00 C 0.00 0.00 0.00 35.75 - 49 0 0 -
28JAN27 197.50 C 0.00 0.00 0.00 34.30 - 49 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 33.20 - 50 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 30.20 - 49 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 27.95 - 50 0 0 -
28JAN27 215.00 C 0.00 0.00 0.00 25.62 - 50 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 23.14 - 49 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 21.10 - 49 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 19.22 - 49 0 0 -
28JAN27 235.00 C 0.00 0.00 0.00 17.47 - 49 0 0 -
28JAN27 240.00 C 0.00 0.00 0.00 15.86 - 49 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 14.38 - 49 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 13.03 - 49 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 11.78 - 49 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 136.41 +7.38 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 133.96 +7.39 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 131.51 +7.38 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 129.06 +7.38 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 126.61 +7.37 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 124.17 +7.36 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 121.74 +7.36 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 119.31 +7.35 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 116.89 +7.34 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 114.47 +7.33 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 112.07 +7.32 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 109.67 +7.30 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 107.29 +7.28 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 104.92 +7.27 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 102.56 +7.24 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 100.22 +7.22 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 97.89 +7.19 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 95.58 +7.16 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 93.29 +7.13 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 91.02 +7.09 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 88.77 +7.05 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 86.55 +7.02 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 84.34 +6.97 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 82.17 +6.93 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 80.02 +6.88 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 77.89 +6.82 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 75.79 +6.76 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 73.73 +6.71 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 71.69 +6.65 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 71.60 +8.38 55 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 69.18 +7.50 53 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 65.77 +6.44 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 63.87 +6.38 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 61.99 +6.29 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 60.15 +6.21 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 58.35 +6.14 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 56.58 +6.05 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 54.85 +5.97 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 53.16 +5.89 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 51.50 +5.80 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 49.87 +5.70 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 48.29 +5.62 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 46.74 +5.53 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 45.23 +5.43 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 43.75 +5.34 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 42.31 +5.24 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 40.91 +5.15 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 39.54 +5.05 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.21 +4.85 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 35.66 +4.60 48 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 33.33 +4.42 49 0 150 0
30MAR27 215.00 C 0.00 0.00 0.00 31.11 +4.22 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 29.05 +4.04 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 27.10 +3.84 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 25.29 +3.65 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 23.59 +3.51 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 22.01 +3.47 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.46 +3.35 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 18.96 +3.18 49 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 17.55 +3.00 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 122.29 +7.34 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 119.91 +7.34 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 117.54 +7.31 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 115.20 +7.30 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 112.87 +7.30 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 110.54 +7.26 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 108.23 +7.22 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 105.97 +7.23 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 103.70 +7.21 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 101.44 +7.15 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 99.23 +7.12 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 97.05 +7.12 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 94.87 +7.10 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 92.71 +7.03 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 90.58 +6.97 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 88.51 +6.96 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 86.44 +6.93 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 84.39 +6.88 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 82.35 +6.77 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 80.39 +6.74 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 78.46 +6.72 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 76.55 +6.72 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 74.64 +6.61 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 72.73 +6.47 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 70.95 +6.45 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 69.18 +6.43 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 67.43 +6.43 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 65.69 +6.33 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 63.94 +6.17 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 62.28 +6.08 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 60.70 +6.07 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 59.13 +6.08 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 57.56 +6.05 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 55.99 +5.87 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 54.42 +5.69 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 52.99 +5.64 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 51.61 +5.64 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 50.23 +5.64 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 48.85 +5.61 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 47.47 +5.42 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 46.10 +5.23 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 44.82 +5.14 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 43.64 +5.14 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 41.28 +5.15 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 40.04 +5.44 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 36.70 +4.59 48 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 35.70 +5.57 49 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 32.75 +4.48 48 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 31.71 +4.26 49 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 29.93 +4.13 49 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 28.28 +4.13 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 26.63 +3.97 49 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 24.99 +3.64 49 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 23.55 +4.09 49 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 66.79 +5.88 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 65.27 +5.84 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 63.75 +5.65 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 62.24 +5.47 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 60.87 +5.42 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 59.54 +5.42 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 58.21 +5.42 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 56.88 +5.42 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 55.56 +5.37 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 54.23 +5.18 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 52.90 +4.98 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 51.69 +4.91 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 50.56 +4.91 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 49.42 +4.67 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 47.15 +3.97 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 46.14 +5.21 50 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 44.04 +4.75 50 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 42.09 +4.59 50 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 40.14 +4.48 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 38.20 +4.24 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 36.26 +3.88 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 34.68 +3.88 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 33.11 +3.88 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 31.53 +3.87 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 29.95 +4.30 49 0 0 0
TOTAL CALL 616 8,757 +404
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 18 0
02OCT26 192.50 P 0.00 0.00 0.00 0.01 -0.06 56 0 17 0
02OCT26 195.00 P 0.00 0.00 0.00 0.01 -0.16 50 0 30 0
02OCT26 197.50 P 0.00 0.00 0.00 0.01 -0.35 44 0 0 0
02OCT26 200.00 P 0.28 0.28 0.28 0.01 -0.67 38 1 19 +1
02OCT26 202.50 P 0.00 0.00 0.00 0.04 -1.19 39 0 16 0
02OCT26 205.00 P 1.42 1.42 0.09 0.11 -1.90 38 6 5 0
02OCT26 207.50 P 0.75 0.76 0.16 0.28 -2.79 38 35 35 +18
02OCT26 210.00 P 2.01 2.01 0.58 0.64 -3.83 38 29 19 +19
02OCT26 212.50 P 1.73 1.73 1.73 1.30 -4.96 38 15 15 +15
02OCT26 215.00 P 2.55 2.55 1.70 2.31 -5.95 38 21 16 +16
02OCT26 217.50 P 0.00 0.00 0.00 3.75 -6.40 38 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 5.59 -6.83 39 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 7.66 -7.14 38 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 9.94 -7.30 38 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 12.34 -7.37 38 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 14.81 -7.39 39 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 17.30 -7.40 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 19.80 -7.40 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 22.30 -7.40 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 24.80 -7.40 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 27.30 -7.40 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 29.80 -7.40 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 32.30 -7.40 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 34.80 -7.40 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 37.30 -7.40 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 39.80 -7.40 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 42.30 -7.40 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 44.80 -7.40 0 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 0.01 -0.06 44 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 0.02 -0.09 44 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 0.04 -0.15 44 0 0 0
09OCT26 185.00 P 0.27 0.27 0.26 0.06 -0.25 43 12 17 +2
09OCT26 187.50 P 0.00 0.00 0.00 0.10 -0.38 43 0 15 0
09OCT26 190.00 P 0.24 0.24 0.24 0.17 -0.56 43 2 33 +2
09OCT26 192.50 P 0.00 0.00 0.00 0.28 -0.78 43 0 15 0
09OCT26 195.00 P 0.00 0.00 0.00 0.45 -1.06 43 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 0.68 -1.40 43 0 45 0
09OCT26 200.00 P 0.00 0.00 0.00 1.01 -1.78 43 0 18 0
09OCT26 202.50 P 1.23 1.23 1.23 1.44 -2.15 43 2 34 -2
09OCT26 205.00 P 2.00 2.00 1.76 2.00 -2.57 43 5 5 +1
09OCT26 207.50 P 5.26 5.26 5.26 2.68 -3.05 43 2 12 +2
09OCT26 210.00 P 3.31 3.31 3.30 3.49 -3.61 43 50 53 +50
09OCT26 212.50 P 4.77 4.77 3.95 4.48 -4.23 43 17 17 +17
09OCT26 215.00 P 5.14 5.14 5.14 5.52 -5.00 42 15 15 +15
09OCT26 217.50 P 0.00 0.00 0.00 7.05 -4.97 43 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 8.62 -5.31 43 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 10.36 -5.63 44 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 11.94 -6.19 42 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 13.92 -6.43 43 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 15.98 -6.66 43 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 18.14 -6.85 43 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 20.38 -7.00 42 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 22.69 -7.11 43 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 25.04 -7.21 42 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 27.45 -7.27 43 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 29.88 -7.32 43 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 32.34 -7.36 43 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 34.81 -7.39 42 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 37.30 -7.40 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 39.80 -7.40 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 42.30 -7.40 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 44.80 -7.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.03 -0.05 50 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.05 -0.06 51 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.07 -0.09 51 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.10 -0.11 51 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.15 -0.14 51 0 34 0
29OCT26 160.00 P 0.39 0.39 0.39 0.20 -0.18 51 1 9 +1
29OCT26 162.50 P 0.00 0.00 0.00 0.28 -0.22 52 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.36 -0.28 52 0 6 0
29OCT26 167.50 P 0.00 0.00 0.00 0.48 -0.35 52 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 0.61 -0.43 52 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 0.79 -0.56 52 0 98 0
29OCT26 175.00 P 0.00 0.00 0.00 0.98 -0.58 52 0 46 0
29OCT26 177.50 P 0.00 0.00 0.00 1.24 -0.80 52 0 31 0
29OCT26 180.00 P 1.71 1.71 1.71 1.51 -0.94 52 5 35 +5
29OCT26 182.50 P 1.84 1.84 1.70 1.76 -1.03 51 22 80 +22
29OCT26 185.00 P 0.00 0.00 0.00 2.14 -1.15 51 0 41 0
29OCT26 187.50 P 0.00 0.00 0.00 2.55 -1.37 51 1 49 -1
29OCT26 190.00 P 0.00 0.00 0.00 3.03 -1.52 51 0 21 0
29OCT26 192.50 P 3.33 3.33 3.33 3.57 -1.76 51 2 2 0
29OCT26 195.00 P 0.00 0.00 0.00 4.20 -1.93 50 0 39 0
29OCT26 197.50 P 0.00 0.00 0.00 4.89 -2.15 51 0 50 0
29OCT26 200.00 P 6.24 6.24 6.24 5.65 -2.45 50 3 98 +3
29OCT26 205.00 P 0.00 0.00 0.00 7.49 -2.92 51 0 106 0
29OCT26 210.00 P 0.00 0.00 0.00 9.62 -3.46 51 0 1 0
29OCT26 215.00 P 15.09 15.09 11.84 12.14 -4.07 51 9 9 +9
29OCT26 220.00 P 0.00 0.00 0.00 15.08 -4.14 52 0 0 0
29OCT26 225.00 P 17.06 17.88 17.06 17.88 -4.88 51 29 29 +29
29OCT26 230.00 P 0.00 0.00 0.00 21.35 -5.17 51 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 24.92 -5.56 51 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 28.81 -5.84 51 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 32.87 -6.74 51 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 37.09 -6.40 51 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 41.48 -7.89 51 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.12 -0.07 51 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.16 -0.08 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.22 -0.09 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.26 -0.14 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.34 -0.15 51 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.43 -0.19 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.53 -0.22 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.66 -0.28 51 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 0.79 -0.34 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 0.98 -0.38 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 1.17 -0.47 51 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 1.38 -0.53 51 0 0 0
27NOV26 165.00 P 1.67 1.67 1.67 1.67 -0.61 51 1 1 +1
27NOV26 167.50 P 0.00 0.00 0.00 1.95 -0.71 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 2.35 -0.71 51 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 2.60 -0.97 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 3.15 -0.93 51 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 3.65 -1.00 51 0 15 0
27NOV26 180.00 P 3.80 3.80 3.80 4.02 -1.29 51 1 16 +1
27NOV26 182.50 P 0.00 0.00 0.00 4.50 -1.48 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 5.08 -1.56 50 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 5.73 -1.74 50 0 16 0
27NOV26 190.00 P 0.00 0.00 0.00 6.40 -1.94 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 7.17 -2.17 50 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 7.98 -2.25 50 0 35 0
27NOV26 197.50 P 0.00 0.00 0.00 8.80 -2.50 50 0 17 0
27NOV26 200.00 P 9.67 9.67 9.67 9.78 -2.65 50 1 11 +1
27NOV26 205.00 P 0.00 0.00 0.00 11.89 -3.00 50 0 1 0
27NOV26 210.00 P 14.44 14.44 14.44 14.25 -3.37 50 9 9 +9
27NOV26 215.00 P 18.72 18.72 17.11 16.87 -3.71 51 30 30 +30
27NOV26 220.00 P 0.00 0.00 0.00 19.73 -3.78 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 22.82 -3.93 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 26.37 -3.95 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 28.37 -6.12 48 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 33.63 -5.13 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 36.14 -6.64 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 40.54 -6.40 51 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 44.49 -5.75 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 39 0
30DEC26 122.50 P 0.01 0.01 0.01 0.14 -0.06 49 1 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.17 -0.08 49 0 90 0
30DEC26 127.50 P 0.48 0.48 0.48 0.22 -0.09 49 1 324 -1
30DEC26 130.00 P 0.00 0.00 0.00 0.28 -0.12 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.35 -0.14 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.43 -0.17 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.52 -0.22 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.64 -0.23 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.78 -0.28 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 0.91 -0.35 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.11 -0.36 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.30 -0.45 49 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.51 -0.52 49 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 1.79 -0.54 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 2.07 -0.65 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 2.35 -0.76 49 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 2.74 -0.76 49 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 3.13 -0.89 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 3.52 -1.02 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 4.01 -1.05 49 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 4.53 -1.17 49 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 5.05 -1.33 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 5.63 -1.42 49 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 6.31 -1.24 49 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 6.98 -1.66 49 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 7.66 -1.54 49 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 8.48 -1.62 49 0 10 0
30DEC26 190.00 P 8.87 8.87 8.87 9.05 -2.03 48 4 20 +4
30DEC26 192.50 P 0.00 0.00 0.00 9.88 -2.18 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 10.71 -2.43 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 11.72 -2.56 48 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 12.76 -2.71 48 0 15 0
30DEC26 205.00 P 0.00 0.00 0.00 15.00 -3.01 48 0 34 0
30DEC26 210.00 P 0.00 0.00 0.00 17.47 -3.29 48 0 0 0
30DEC26 215.00 P 19.55 19.55 19.55 20.14 -3.58 49 25 25 +25
30DEC26 220.00 P 0.00 0.00 0.00 23.01 -3.70 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 26.07 -4.02 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 28.57 -5.03 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 32.42 -4.86 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 36.07 -5.13 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 39.45 -5.80 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 43.14 -6.11 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.08 -6.87 49 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 9.19 - 49 0 0 -
28JAN27 185.00 P 0.00 0.00 0.00 10.05 - 49 0 0 -
28JAN27 187.50 P 0.00 0.00 0.00 10.92 - 49 0 0 -
28JAN27 190.00 P 0.00 0.00 0.00 11.78 - 49 0 0 -
28JAN27 192.50 P 0.00 0.00 0.00 12.69 - 49 0 0 -
28JAN27 195.00 P 0.00 0.00 0.00 13.74 - 49 0 0 -
28JAN27 197.50 P 0.00 0.00 0.00 14.35 - 48 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 15.44 - 48 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 17.76 - 48 0 0 -
28JAN27 210.00 P 0.00 0.00 0.00 20.25 - 48 0 0 -
28JAN27 215.00 P 0.00 0.00 0.00 22.87 - 48 0 0 -
28JAN27 220.00 P 24.80 24.80 24.80 25.33 - 48 100 100 -
28JAN27 225.00 P 0.00 0.00 0.00 28.10 - 47 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 31.16 - 47 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 34.63 - 48 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 38.06 - 48 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 42.17 - 49 0 0 -
28JAN27 250.00 P 0.00 0.00 0.00 45.81 - 49 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 49.48 - 49 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.19 -0.06 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.25 -0.06 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.31 -0.06 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.37 -0.10 49 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.45 -0.11 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.55 -0.11 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.64 -0.16 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.77 -0.18 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 0.91 -0.18 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.06 -0.24 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.23 -0.28 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.44 -0.28 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.65 -0.33 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 1.86 -0.41 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.15 -0.42 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.45 -0.42 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 2.75 -0.52 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.06 -0.62 48 0 16 0
30MAR27 145.00 P 3.50 3.50 3.50 3.47 -0.62 48 1 15 0
30MAR27 147.50 P 0.00 0.00 0.00 3.88 -0.63 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 4.29 -0.76 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 4.71 -0.88 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 5.24 -0.90 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 5.80 -0.89 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 6.16 -1.21 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 6.90 -1.17 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 7.56 -1.21 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 8.26 -1.22 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 8.96 -1.29 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 9.67 -1.45 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 10.39 -1.61 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 11.27 -1.62 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.15 -1.62 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 13.03 -1.73 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 13.91 -1.92 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 14.81 -1.65 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 15.41 -2.15 48 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 16.45 -2.25 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 17.52 -2.36 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 18.63 -2.47 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 19.79 -2.57 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 22.22 -2.79 48 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 24.80 -3.00 48 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 27.53 -3.21 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 30.46 -3.22 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 33.48 -3.44 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 36.43 -4.28 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 39.89 -3.82 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 43.21 -3.96 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 46.55 -4.29 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 50.10 -4.42 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 53.77 -4.45 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.51 -0.07 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.60 -0.08 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.70 -0.12 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.84 -0.13 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 0.99 -0.13 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.14 -0.16 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.31 -0.21 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.53 -0.20 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.75 -0.20 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 1.97 -0.28 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.23 -0.32 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.54 -0.32 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 2.85 -0.32 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.16 -0.42 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.52 -0.48 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 3.94 -0.48 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.36 -0.48 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 4.78 -0.56 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.21 -0.69 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 5.75 -0.71 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.31 -0.70 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 6.87 -0.71 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 7.43 -0.84 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.00 -0.99 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 8.72 -0.99 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 9.44 -0.99 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 10.15 -1.00 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 10.88 -1.12 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 11.60 -1.30 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 12.44 -1.35 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 13.34 -1.35 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 14.23 -1.36 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 15.13 -1.40 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 16.03 -1.59 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.94 -1.76 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 18.00 -1.78 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 19.09 -1.78 48 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 20.18 -1.12 48 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 21.26 -1.35 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 21.68 -1.98 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 23.45 -2.21 48 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 23.92 -2.21 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 25.16 -2.21 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 27.65 -2.50 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 30.14 -3.23 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 32.95 -3.68 47 0 25 0
29JUN27 220.00 P 0.00 0.00 0.00 35.80 -3.17 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 38.86 -3.33 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 42.02 -3.97 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 45.29 -4.01 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 49.21 -3.43 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 52.54 -3.59 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 55.88 -3.91 48 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 59.43 -4.02 48 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 16.31 -1.53 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.23 -1.59 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 18.15 -1.78 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 19.08 -1.96 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.16 -1.99 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 21.27 -1.99 48 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 22.38 -2.00 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 23.49 -2.01 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 24.61 -1.28 48 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 25.73 -1.42 48 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 26.05 -2.37 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 27.25 -2.44 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 28.52 -2.44 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 29.79 -2.44 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 32.33 -2.62 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 34.88 -2.97 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 37.72 -3.13 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 40.50 -3.48 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 43.73 -3.49 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 46.65 -4.48 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 50.16 -4.34 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 54.20 -3.67 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 57.57 -3.69 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 60.95 -3.74 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 64.35 -4.05 48 0 0 0
TOTAL PUT 458 7,679 +294
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$ 56.050
02OCT26 40.00 C 0.00 0.00 0.00 16.33 +2.82 295 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 15.79 +2.75 276 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 15.18 +2.57 236 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 14.75 +2.69 249 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 14.06 +2.52 136 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 13.58 +2.49 164 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 13.25 +2.64 224 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 12.62 +2.58 176 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 12.10 +2.47 159 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 11.56 +2.44 109 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 11.26 +2.75 195 0 1 0
02OCT26 45.50 C 0.00 0.00 0.00 10.60 +2.58 139 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 10.06 +2.55 94 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 9.56 +2.55 89 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 9.06 +2.55 84 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 8.56 +2.55 79 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 8.06 +2.55 74 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 7.56 +2.54 69 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 7.06 +2.54 64 0 1 0
02OCT26 49.50 C 0.00 0.00 0.00 6.56 +2.52 60 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 6.06 +2.50 55 0 0 0
02OCT26 51.00 C 4.00 4.00 4.00 5.06 +2.49 46 20 21 0
02OCT26 52.00 C 3.47 3.47 3.47 4.07 +2.28 47 2 12 -1
02OCT26 53.00 C 1.78 2.70 1.78 3.13 +1.97 52 8 56 0
02OCT26 54.00 C 2.36 2.36 2.36 2.19 +1.50 46 1 142 -1
02OCT26 55.00 C 0.88 1.23 0.82 1.35 +0.96 42 21 162 +20
02OCT26 56.00 C 0.35 0.93 0.35 0.72 +0.52 41 198 225 -8
02OCT26 57.00 C 0.43 0.43 0.38 0.38 +0.27 45 27 113 +3
02OCT26 58.00 C 0.12 0.12 0.12 0.18 +0.12 47 15 85 +15
02OCT26 59.00 C 0.00 0.00 0.00 0.09 +0.06 51 0 30 0
02OCT26 60.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 31 0
02OCT26 61.00 C 0.02 0.02 0.02 0.03 +0.02 60 5 31 -5
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 14.84 +2.78 125 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 14.34 +2.80 121 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 13.76 +2.67 108 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 13.25 +2.64 103 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 12.79 +2.75 104 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 12.29 +2.66 100 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 11.85 +2.73 102 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 11.36 +2.80 99 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 10.90 +2.83 98 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 10.08 +2.50 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 9.59 +2.49 45 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 9.08 +2.46 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 8.70 +2.55 65 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 8.23 +2.54 64 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 7.62 +2.39 46 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 7.12 +2.33 43 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 6.65 +2.28 45 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 6.18 +2.30 46 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 5.26 +2.16 46 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 4.52 +2.08 52 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 3.61 +1.75 47 0 0 0
09OCT26 54.00 C 2.18 3.09 2.18 2.83 +1.44 45 99 63 -26
09OCT26 55.00 C 1.51 1.66 1.51 2.19 +1.16 45 70 70 +69
09OCT26 56.00 C 1.02 1.70 1.02 1.67 +0.92 46 42 23 +1
09OCT26 57.00 C 0.90 1.39 0.90 1.29 +0.75 48 75 47 +17
09OCT26 58.00 C 0.63 1.03 0.63 0.93 +0.55 48 63 41 +22
09OCT26 59.00 C 0.64 0.73 0.64 0.68 +0.41 49 22 17 +2
09OCT26 60.00 C 0.45 0.48 0.36 0.48 +0.28 49 46 31 +16
09OCT26 61.00 C 0.00 0.00 0.00 0.35 +0.22 50 0 15 0
09OCT26 62.00 C 0.23 0.23 0.23 0.26 +0.17 52 15 55 +15
09OCT26 63.00 C 0.11 0.21 0.11 0.19 +0.12 53 72 72 +72
09OCT26 64.00 C 0.10 0.12 0.10 0.14 +0.09 54 45 45 +45
09OCT26 65.00 C 0.10 0.12 0.10 0.10 +0.07 55 32 32 +32
09OCT26 66.00 C 0.00 0.00 0.00 0.07 +0.05 56 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.18 +2.62 125 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.10 +2.53 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.22 +2.65 121 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.19 +2.62 109 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.22 +2.65 109 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.16 +2.66 90 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.23 +2.65 100 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.17 +2.59 83 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.22 +2.63 88 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.26 +2.73 88 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 20.16 +2.57 66 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.14 +2.57 47 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 18.26 +2.58 74 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 17.18 +2.42 58 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 16.35 +2.65 73 1 82 -1
29OCT26 41.00 C 0.00 0.00 0.00 15.37 +2.66 70 0 197 0
29OCT26 42.00 C 0.00 0.00 0.00 14.39 +2.67 66 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 13.25 +2.54 52 0 100 0
29OCT26 44.00 C 12.45 12.45 12.45 12.64 +3.01 69 100 156 -64
29OCT26 45.00 C 0.00 0.00 0.00 11.51 +2.54 59 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 10.21 +2.14 36 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 9.37 +2.09 43 0 315 0
29OCT26 48.00 C 0.00 0.00 0.00 8.65 +2.15 50 0 220 0
29OCT26 49.00 C 0.00 0.00 0.00 7.81 +2.05 49 0 357 0
29OCT26 50.00 C 7.20 7.20 7.20 7.23 +2.29 54 2 755 +2
29OCT26 52.50 C 4.24 5.31 4.24 5.15 +1.68 48 39 379 -1
29OCT26 55.00 C 2.88 3.92 2.88 3.75 +1.34 50 19 347 0
29OCT26 57.50 C 2.24 2.64 2.23 2.64 +1.00 51 45 186 -2
29OCT26 60.00 C 1.41 1.90 1.41 1.78 +0.68 51 170 2,148 +1
29OCT26 62.50 C 1.02 1.29 1.02 1.21 +0.49 52 211 397 -47
29OCT26 65.00 C 0.65 0.88 0.65 0.83 +0.35 54 103 232 +70
29OCT26 67.50 C 0.48 0.60 0.44 0.55 +0.22 54 264 339 +148
29OCT26 70.00 C 0.34 0.43 0.34 0.37 +0.16 56 93 2,110 +28
29OCT26 72.50 C 0.27 0.27 0.27 0.24 +0.10 56 15 232 0
29OCT26 75.00 C 0.19 0.21 0.17 0.16 +0.06 57 20 346 +15
27NOV26 29.00 C 0.00 0.00 0.00 27.37 +2.76 90 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.36 +2.73 84 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.43 +2.78 85 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.43 +2.75 81 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.45 +2.53 78 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.46 +2.58 75 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 21.57 +2.60 77 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 20.53 +2.52 71 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.18 +2.11 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.63 +2.51 67 0 15 0
27NOV26 39.00 C 16.51 16.51 16.51 17.60 +2.44 62 15 409 -15
27NOV26 40.00 C 0.00 0.00 0.00 16.66 +2.40 61 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.58 +2.48 54 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 14.63 +2.23 52 0 33 0
27NOV26 43.00 C 0.00 0.00 0.00 13.67 +2.06 50 0 46 0
27NOV26 44.00 C 13.00 13.00 12.95 13.12 +2.47 58 200 184 -91
27NOV26 45.00 C 0.00 0.00 0.00 11.98 +2.27 51 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 11.15 +2.18 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 10.28 +2.03 49 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 9.48 +1.91 49 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 8.76 +1.84 49 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 8.23 +1.98 52 0 192 0
27NOV26 52.50 C 6.64 6.64 6.64 6.52 +1.62 50 2 164 +2
27NOV26 55.00 C 4.62 5.17 4.57 5.17 +1.37 50 16 188 +3
27NOV26 57.50 C 0.00 0.00 0.00 4.07 +1.12 51 1 152 +1
27NOV26 60.00 C 2.87 3.15 2.87 3.19 +0.92 52 20 230 +16
27NOV26 62.50 C 2.00 2.34 2.00 2.50 +0.75 53 34 194 -29
27NOV26 65.00 C 1.59 2.00 1.59 1.93 +0.57 53 68 245 +66
27NOV26 67.50 C 1.20 1.32 1.20 1.52 +0.48 54 6 254 +6
27NOV26 70.00 C 1.06 1.06 1.06 1.21 +0.40 55 25 122 0
27NOV26 72.50 C 0.85 0.90 0.82 0.96 +0.33 56 90 186 -10
27NOV26 75.00 C 0.61 0.74 0.61 0.77 +0.30 57 39 123 +24
30DEC26 21.00 C 0.00 0.00 0.00 35.21 +2.55 63 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 34.22 +2.55 63 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 33.22 +2.55 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 32.23 +2.55 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.24 +2.55 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.25 +2.55 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.26 +2.55 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.27 +2.55 51 0 9 0
30DEC26 29.00 C 25.86 27.68 25.86 27.72 +2.94 86 64 316 +4
30DEC26 30.00 C 0.00 0.00 0.00 26.36 +2.47 60 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 25.43 +2.50 63 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 24.88 +2.91 80 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 23.72 +2.71 70 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 22.90 +2.84 73 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 21.57 +2.50 57 0 2,834 0
30DEC26 36.00 C 20.00 20.00 20.00 20.53 +2.31 52 2 82 0
30DEC26 37.00 C 0.00 0.00 0.00 19.54 +2.28 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 18.63 +2.27 50 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 18.00 +2.59 58 0 45 0
30DEC26 40.00 C 16.20 16.65 16.20 16.84 +2.29 51 2 132 0
30DEC26 41.00 C 16.00 16.00 16.00 16.27 +2.51 57 2 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 14.91 +1.97 46 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 14.15 +2.06 48 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 13.39 +2.00 49 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 12.45 +1.82 47 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 11.75 +1.84 48 0 718 0
30DEC26 47.00 C 0.00 0.00 0.00 11.24 +2.10 51 0 94 0
30DEC26 48.00 C 0.00 0.00 0.00 10.59 +2.08 52 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 9.83 +1.92 51 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 9.17 +1.90 51 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 7.62 +1.63 50 0 562 0
30DEC26 55.00 C 6.15 6.15 6.15 6.35 +1.43 50 5 192 +5
30DEC26 57.50 C 5.46 5.46 5.46 5.27 +1.25 51 4 137 0
30DEC26 60.00 C 0.00 0.00 0.00 4.36 +1.07 51 0 125 0
30DEC26 62.50 C 3.44 3.54 3.39 3.61 +0.92 52 77 232 -2
30DEC26 65.00 C 2.63 2.63 2.63 2.98 +0.79 52 26 140 +5
30DEC26 67.50 C 2.07 2.07 2.07 2.47 +0.67 53 15 34 +15
30DEC26 70.00 C 1.67 1.95 1.67 2.06 +0.58 54 76 1,536 +31
30DEC26 72.50 C 1.45 1.63 1.44 1.70 +0.50 54 96 250 +83
30DEC26 75.00 C 1.25 1.47 1.25 1.37 +0.40 54 31 141 +30
28JAN27 42.00 C 0.00 0.00 0.00 15.72 - 53 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 14.92 - 52 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 14.16 - 52 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 13.39 - 52 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 12.70 - 52 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 12.06 - 52 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 11.37 - 52 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 10.68 - 52 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 10.05 - 51 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 8.59 - 51 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 7.36 - 51 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 6.24 - 51 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 5.31 - 52 0 0 -
28JAN27 62.50 C 3.91 4.63 3.91 4.50 - 52 19 19 -
28JAN27 65.00 C 3.65 3.80 3.65 3.84 - 52 60 60 -
28JAN27 67.50 C 2.84 2.84 2.84 3.27 - 53 1 1 -
28JAN27 70.00 C 2.55 2.55 2.55 2.79 - 53 10 10 -
28JAN27 72.50 C 0.00 0.00 0.00 2.40 - 54 0 0 -
28JAN27 75.00 C 1.92 1.93 1.92 2.08 - 55 20 20 -
30MAR27 21.00 C 0.00 0.00 0.00 35.37 +2.54 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 34.40 +2.54 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 33.42 +2.53 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.45 +2.53 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 31.48 +2.52 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.52 +2.26 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.56 +2.24 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 29.16 +2.77 71 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 27.79 +2.32 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 26.86 +2.33 56 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 25.90 +2.26 54 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 25.21 +2.45 59 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 24.02 +2.14 52 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 23.67 +2.66 62 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 22.79 +2.63 61 0 530 0
30MAR27 36.00 C 20.66 20.66 20.66 21.93 +2.60 60 5 519 -5
30MAR27 37.00 C 0.00 0.00 0.00 20.72 +2.35 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 19.90 +2.32 54 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 19.09 +2.22 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 18.33 +2.23 53 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 17.56 +2.20 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 16.91 +2.25 54 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 16.18 +2.22 54 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 15.37 +2.08 53 0 36 0
30MAR27 45.00 C 0.00 0.00 0.00 14.72 +2.06 53 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 14.05 +1.97 53 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 13.51 +2.03 53 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 12.89 +1.98 53 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 12.29 +1.93 53 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 11.71 +1.97 53 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 10.27 +1.71 52 0 225 0
30MAR27 55.00 C 8.85 9.00 8.85 9.09 +1.57 52 500 800 +301
30MAR27 57.50 C 0.00 0.00 0.00 8.04 +1.44 52 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 7.14 +1.33 53 0 93 0
30MAR27 62.50 C 0.00 0.00 0.00 6.33 +1.22 53 0 225 0
30MAR27 65.00 C 5.30 5.30 5.30 5.62 +1.11 54 20 20 0
30MAR27 67.50 C 0.00 0.00 0.00 4.99 +1.01 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.44 +0.92 54 0 50 0
30MAR27 72.50 C 3.74 3.74 3.74 3.94 +0.81 55 25 39 -25
30MAR27 75.00 C 3.00 3.28 3.00 3.52 +0.76 55 11 367 0
29JUN27 21.00 C 0.00 0.00 0.00 35.56 +2.52 49 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 34.60 +2.51 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 33.65 +2.10 49 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 32.71 +2.09 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 32.58 +2.87 72 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 31.18 +2.37 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 30.29 +2.38 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 29.41 +2.38 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 28.51 +2.35 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 27.61 +2.32 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 26.74 +2.30 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 25.90 +2.27 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 25.07 +2.26 56 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 24.13 +2.09 54 0 2 0
29JUN27 35.00 C 22.50 22.50 22.50 23.33 +1.95 54 2 44 -2
29JUN27 36.00 C 0.00 0.00 0.00 22.80 +2.23 56 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 21.97 +2.18 55 0 0 0
29JUN27 38.00 C 21.73 21.73 21.73 21.30 +2.27 56 6 6 +6
29JUN27 39.00 C 0.00 0.00 0.00 20.42 +2.08 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.91 +2.32 56 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 19.02 +2.05 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.34 +2.13 54 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 17.71 +2.11 54 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 17.03 +2.04 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 16.43 +1.98 53 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 15.80 +1.94 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 15.34 +2.03 54 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 14.77 +1.99 54 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 14.21 +1.95 54 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 13.67 +2.10 54 0 59 0
29JUN27 52.50 C 0.00 0.00 0.00 12.17 +1.71 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 11.06 +1.47 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 10.20 +1.53 53 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 9.28 +1.43 53 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 8.44 +1.34 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 7.69 +1.22 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.05 +1.16 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.44 +1.08 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 5.88 +0.98 54 0 0 0
29JUN27 75.00 C 5.32 5.32 5.32 5.39 +0.92 55 1 21 +1
29SEP27 38.00 C 0.00 0.00 0.00 22.15 +2.13 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 21.47 +2.10 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 21.35 +2.61 57 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 20.67 +2.27 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 20.07 +2.28 56 0 0 0
29SEP27 43.00 C 19.00 19.00 19.00 19.44 +2.24 56 2 2 +2
29SEP27 44.00 C 0.00 0.00 0.00 18.87 +2.23 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 18.26 +2.18 56 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 17.70 +2.15 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 17.08 +2.05 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 16.54 +2.01 55 0 32 0
29SEP27 49.00 C 0.00 0.00 0.00 16.02 +1.99 55 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 15.52 +2.21 55 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 13.98 +1.75 53 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 12.90 +1.65 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 11.93 +1.35 53 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 11.29 +1.52 54 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 10.46 +1.43 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 9.71 +1.36 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 9.02 +1.28 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.39 +1.20 55 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 7.81 +1.13 55 0 20 0
29SEP27 75.00 C 6.87 7.38 6.87 7.54 +1.32 57 9 13 +9
TOTAL CALL 3,567 36,545 +868
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 35 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 47 0
02OCT26 50.00 P 0.04 0.04 0.04 0.01 -0.04 67 8 522 0
02OCT26 51.00 P 0.05 0.05 0.05 0.01 -0.13 57 40 73 0
02OCT26 52.00 P 0.19 0.19 0.19 0.02 -0.33 52 20 101 -20
02OCT26 53.00 P 0.25 0.37 0.15 0.05 -0.65 48 64 789 -40
02OCT26 54.00 P 0.62 0.62 0.10 0.12 -1.11 44 297 165 +149
02OCT26 55.00 P 0.70 0.70 0.28 0.30 -1.64 43 267 152 +137
02OCT26 56.00 P 0.66 0.68 0.62 0.68 -2.10 42 51 51 +51
02OCT26 57.00 P 0.00 0.00 0.00 1.31 -2.39 44 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 2.11 -2.43 46 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 3.03 -2.49 50 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 3.97 -2.54 49 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 4.96 -2.54 54 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 5.96 -2.54 63 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 6.95 -2.55 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 7.95 -2.55 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 8.95 -2.56 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 9.95 -2.55 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 10.95 -2.55 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 11.95 -2.55 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 12.95 -2.55 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 13.95 -2.55 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 14.95 -2.55 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 15.95 -2.64 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 16.95 -2.55 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
09OCT26 45.50 P 0.03 0.03 0.03 0.01 -0.02 54 25 25 +25
09OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
09OCT26 47.00 P 0.09 0.09 0.09 0.01 -0.07 47 12 13 +12
09OCT26 47.50 P 0.00 0.00 0.00 0.01 -0.10 44 0 40 0
09OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.13 45 0 0 0
09OCT26 48.50 P 0.11 0.11 0.11 0.03 -0.17 46 2 17 0
09OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.21 47 0 63 0
09OCT26 49.50 P 0.11 0.11 0.11 0.07 -0.27 46 15 50 0
09OCT26 50.00 P 0.14 0.14 0.13 0.10 -0.33 46 58 107 -12
09OCT26 51.00 P 0.39 0.39 0.19 0.18 -0.49 46 99 115 +38
09OCT26 52.00 P 0.53 0.53 0.28 0.31 -0.69 46 120 158 +96
09OCT26 53.00 P 0.76 0.77 0.43 0.48 -0.95 45 596 532 +485
09OCT26 54.00 P 1.14 1.14 0.72 0.74 -1.21 45 1,042 299 +284
09OCT26 55.00 P 1.71 1.71 1.06 1.10 -1.49 45 144 110 +108
09OCT26 56.00 P 0.00 0.00 0.00 1.58 -1.75 46 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 2.17 -1.96 47 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 2.84 -2.01 48 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 3.59 -2.15 48 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 4.38 -2.27 48 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 5.27 -2.33 50 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 6.17 -2.44 51 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 7.10 -2.53 53 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 8.05 -2.51 54 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 9.16 -2.53 68 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 10.00 -2.50 57 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 10.97 -2.53 56 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 11.96 -2.54 56 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 12.96 -2.65 60 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 13.95 -2.55 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 14.95 -2.55 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 15.95 -2.64 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 16.95 -2.55 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 806 0
29OCT26 39.00 P 0.11 0.11 0.11 0.01 -0.02 50 8 450 -8
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.05 50 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.07 50 0 719 0
29OCT26 43.00 P 0.00 0.00 0.00 0.08 -0.10 50 0 426 0
29OCT26 44.00 P 0.26 0.29 0.22 0.12 -0.13 50 171 513 +129
29OCT26 45.00 P 0.28 0.28 0.28 0.18 -0.18 50 25 806 -25
29OCT26 46.00 P 0.42 0.44 0.32 0.26 -0.25 50 19 166 +1
29OCT26 47.00 P 0.45 0.45 0.45 0.36 -0.33 50 21 169 +21
29OCT26 48.00 P 0.72 0.72 0.50 0.50 -0.41 50 72 591 +60
29OCT26 49.00 P 0.91 0.91 0.62 0.65 -0.52 49 69 682 +26
29OCT26 50.00 P 1.10 1.12 0.79 0.87 -0.60 50 287 653 -57
29OCT26 52.50 P 1.90 1.90 1.58 1.55 -0.95 49 101 1,434 +40
29OCT26 55.00 P 2.95 2.95 2.50 2.50 -1.40 48 24 13 +9
29OCT26 57.50 P 4.53 4.60 4.53 3.95 -1.66 50 6 101 0
29OCT26 60.00 P 5.80 6.11 5.50 5.59 -1.91 51 119 116 +116
29OCT26 62.50 P 0.00 0.00 0.00 7.54 -2.08 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.64 -2.34 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.80 -2.49 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.50 -2.38 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.68 -2.41 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.02 -2.65 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 -0.03 48 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 85 0
27NOV26 38.00 P 0.00 0.00 0.00 0.07 -0.07 48 0 68 0
27NOV26 39.00 P 0.00 0.00 0.00 0.10 -0.09 48 0 268 0
27NOV26 40.00 P 0.00 0.00 0.00 0.14 -0.13 48 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.20 -0.17 49 0 85 0
27NOV26 42.00 P 0.43 0.43 0.43 0.28 -0.21 49 1 69 +1
27NOV26 43.00 P 0.00 0.00 0.00 0.37 -0.28 49 0 146 0
27NOV26 44.00 P 0.00 0.00 0.00 0.49 -0.33 49 0 143 0
27NOV26 45.00 P 0.90 0.90 0.90 0.64 -0.40 49 8 169 0
27NOV26 46.00 P 1.14 1.14 1.14 0.81 -0.48 49 1 91 0
27NOV26 47.00 P 0.00 0.00 0.00 1.03 -0.54 50 0 146 0
27NOV26 48.00 P 0.00 0.00 0.00 1.26 -0.64 50 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 1.55 -0.71 50 0 178 0
27NOV26 50.00 P 1.99 1.99 1.79 1.83 -0.83 50 3 378 +3
27NOV26 52.50 P 0.00 0.00 0.00 2.71 -1.04 50 0 228 0
27NOV26 55.00 P 3.78 3.78 3.70 3.88 -1.31 50 7 21 +6
27NOV26 57.50 P 0.00 0.00 0.00 5.28 -1.55 51 0 200 0
27NOV26 60.00 P 7.52 7.52 7.05 6.89 -1.75 52 145 145 +145
27NOV26 62.50 P 0.00 0.00 0.00 8.74 -1.86 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.71 -1.99 54 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.92 -1.98 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.99 -2.02 57 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.33 -1.98 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.57 -2.10 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.05 49 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 -0.08 49 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 -0.09 49 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.26 -0.12 49 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.35 -0.15 49 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 0.44 -0.19 49 0 2,111 0
30DEC26 41.00 P 0.73 0.73 0.73 0.56 -0.24 49 4 84 -4
30DEC26 42.00 P 0.95 0.95 0.95 0.70 -0.28 50 6 825 +1
30DEC26 43.00 P 0.94 0.99 0.94 0.87 -0.33 50 159 449 -151
30DEC26 44.00 P 0.00 0.00 0.00 1.05 -0.39 50 0 82 0
30DEC26 45.00 P 1.57 1.57 1.49 1.27 -0.46 50 39 166 +30
30DEC26 46.00 P 1.81 1.84 1.52 1.50 -0.52 50 105 512 +61
30DEC26 47.00 P 2.11 2.11 1.83 1.79 -0.59 50 79 92 -32
30DEC26 48.00 P 2.44 2.44 2.00 2.08 -0.66 51 75 204 +5
30DEC26 49.00 P 2.56 2.56 2.56 2.36 -0.77 50 16 200 0
30DEC26 50.00 P 3.04 3.04 2.66 2.69 -0.86 50 34 184 +34
30DEC26 52.50 P 0.00 0.00 0.00 3.69 -1.07 50 0 256 0
30DEC26 55.00 P 4.94 5.12 4.92 4.90 -1.27 50 80 159 +28
30DEC26 57.50 P 6.53 6.53 6.53 6.31 -1.46 51 1 36 +1
30DEC26 60.00 P 8.71 8.71 8.25 7.89 -1.66 51 19 19 +19
30DEC26 62.50 P 0.00 0.00 0.00 9.61 -1.80 52 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 11.48 -1.94 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.43 -1.83 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.53 -2.19 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.71 -2.23 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.97 -2.26 55 0 0 0
28JAN27 42.00 P 1.24 1.24 1.24 1.16 - 51 20 20 -
28JAN27 43.00 P 0.00 0.00 0.00 1.39 - 51 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 1.61 - 51 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 1.86 - 51 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 2.10 - 51 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 2.39 - 51 0 0 -
28JAN27 48.00 P 2.70 2.70 2.70 2.73 - 51 4 4 -
28JAN27 49.00 P 0.00 0.00 0.00 3.09 - 51 0 0 -
28JAN27 50.00 P 3.66 3.66 3.41 3.40 - 50 34 34 -
28JAN27 52.50 P 4.72 4.72 4.72 4.47 - 50 6 6 -
28JAN27 55.00 P 6.53 6.53 5.83 5.70 - 50 74 74 -
28JAN27 57.50 P 7.55 7.55 7.34 7.08 - 50 18 18 -
28JAN27 60.00 P 0.00 0.00 0.00 8.64 - 51 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 10.38 - 52 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 12.21 - 52 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 14.14 - 53 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 16.16 - 53 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 18.25 - 53 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 20.45 - 54 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 -0.04 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 -0.05 52 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.15 -0.06 52 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.19 -0.08 52 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 0.25 -0.09 52 0 259 0
30MAR27 31.00 P 0.00 0.00 0.00 0.31 -0.12 52 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.40 -0.12 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.49 -0.16 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.60 -0.17 52 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.72 -0.21 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 0.85 -0.25 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.02 -0.26 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.19 -0.32 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.38 -0.35 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 1.61 -0.37 52 0 72 0
30MAR27 41.00 P 0.00 0.00 0.00 1.84 -0.43 52 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.07 -0.49 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.36 -0.50 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 2.61 -0.57 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 2.91 -0.59 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 3.26 -0.60 52 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 3.61 -0.65 52 0 21 0
30MAR27 48.00 P 4.29 4.29 4.29 3.96 -0.71 52 15 15 +11
30MAR27 49.00 P 0.00 0.00 0.00 4.35 -0.76 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 4.76 -0.82 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 5.88 -0.99 51 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 7.17 -1.13 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 8.60 -1.27 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 10.15 -1.36 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.80 -1.58 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.72 -1.55 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.43 -1.79 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.57 -1.68 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.64 -1.69 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.65 -1.84 55 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.06 -0.05 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.09 -0.05 49 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.17 -0.08 50 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.22 -0.09 50 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.28 -0.12 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.35 -0.14 50 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.44 -0.16 50 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.54 -0.19 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.66 -0.21 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 0.79 -0.24 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 0.93 -0.28 51 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.11 -0.29 51 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.29 -0.34 51 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.48 -0.39 51 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.72 -0.39 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 1.96 -0.44 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.21 -0.50 51 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.50 -0.52 51 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 2.81 -0.53 52 0 31 0
29JUN27 42.00 P 0.00 0.00 0.00 3.13 -0.59 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 3.45 -0.62 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 3.83 -0.61 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 4.18 -0.65 52 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 4.54 -0.70 52 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 4.92 -0.75 52 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 5.33 -0.79 51 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 5.76 -0.83 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 6.20 -0.89 51 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.39 -1.02 51 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 8.71 -1.14 51 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 10.20 -1.22 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.74 -1.28 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 13.39 -1.47 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 15.14 -1.55 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.94 -1.66 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.98 -1.59 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.96 -1.62 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.97 -1.66 54 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 3.03 -0.36 53 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 3.32 -0.39 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.63 -0.49 53 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 3.95 -0.43 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.20 -0.52 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.58 -0.50 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 4.97 -0.53 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 5.36 -0.57 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 5.80 -0.57 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.17 -0.66 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 6.61 -0.74 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 7.02 -0.82 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.52 -0.83 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 8.79 -0.92 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 10.15 -1.03 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 11.62 -1.13 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.18 -1.19 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 14.77 -1.34 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 16.56 -1.42 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.32 -1.55 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.09 -1.71 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.98 -1.74 53 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 23.97 -1.76 53 0 0 0
TOTAL PUT 4,735 44,621 +1,783
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.630
29OCT26 3.90 C 0.000 0.000 0.000 2.733 +0.040 86 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.633 +0.040 77 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.533 +0.040 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.433 +0.040 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.339 +0.045 98 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.233 +0.039 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.140 +0.046 90 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.033 +0.039 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.933 +0.039 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.834 +0.040 60 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.734 +0.040 56 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.634 +0.040 52 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.384 +0.040 41 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.134 +0.039 0 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.884 +0.027 0 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.636 +0.039 25 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.399 +0.044 25 0 171 0
29OCT26 6.50 C 0.000 0.000 0.000 0.203 +0.021 24 0 348 0
29OCT26 6.75 C 0.092 0.098 0.092 0.090 +0.007 24 5 382 0
29OCT26 7.00 C 0.038 0.038 0.038 0.036 +0.005 25 2 188 0
29OCT26 7.25 C 0.000 0.000 0.000 0.013 +0.002 25 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.004 0.000 25 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 +0.001 27 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.545 +0.047 89 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.445 +0.047 85 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.339 +0.040 77 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.237 +0.041 70 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.145 +0.045 74 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.045 +0.049 71 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.938 +0.042 62 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.839 +0.043 60 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.739 +0.043 57 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.638 +0.039 52 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.384 +0.037 37 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.134 +0.036 28 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.885 +0.028 27 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.643 +0.042 26 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.429 +0.024 25 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.275 +0.013 25 0 244 0
27NOV26 6.75 C 0.180 0.180 0.180 0.173 +0.010 26 3 156 0
27NOV26 7.00 C 0.100 0.100 0.100 0.099 +0.001 25 17 50 +17
27NOV26 7.25 C 0.000 0.000 0.000 0.056 0.000 26 0 30 0
27NOV26 7.50 C 0.000 0.000 0.000 0.029 -0.002 26 0 20 0
27NOV26 7.75 C 0.000 0.000 0.000 0.014 -0.002 25 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.007 -0.001 26 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 0.000 27 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 30 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.733 +0.029 65 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.633 +0.025 62 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.545 +0.036 73 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.445 +0.029 70 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.339 +0.023 64 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.237 +0.019 59 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.145 +0.029 61 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 2.045 +0.025 58 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.938 +0.033 52 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.839 +0.029 50 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.739 +0.034 47 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.638 +0.039 44 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.384 +0.028 32 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 1.134 +0.036 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.888 +0.031 25 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.663 +0.007 25 0 456 0
30DEC26 6.25 C 0.000 0.000 0.000 0.495 +0.024 26 0 214 0
30DEC26 6.50 C 0.000 0.000 0.000 0.355 +0.018 26 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.245 +0.012 26 0 167 0
30DEC26 7.00 C 0.000 0.000 0.000 0.162 +0.007 26 0 60 0
30DEC26 7.25 C 0.000 0.000 0.000 0.105 +0.005 25 0 98 0
30DEC26 7.50 C 0.000 0.000 0.000 0.065 +0.002 25 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.038 0.000 25 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.022 0.000 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.242 - 55 0 0 -
28JAN27 4.50 C 0.000 0.000 0.000 2.145 - 53 0 0 -
28JAN27 4.60 C 0.000 0.000 0.000 2.045 - 51 0 0 -
28JAN27 4.70 C 0.000 0.000 0.000 1.942 - 47 0 0 -
28JAN27 4.80 C 0.000 0.000 0.000 1.839 - 43 0 0 -
28JAN27 4.90 C 0.000 0.000 0.000 1.739 - 41 0 0 -
28JAN27 5.00 C 0.000 0.000 0.000 1.638 - 38 0 0 -
28JAN27 5.25 C 0.000 0.000 0.000 1.388 - 33 0 0 -
28JAN27 5.50 C 0.000 0.000 0.000 1.135 - 25 0 0 -
28JAN27 5.75 C 0.000 0.000 0.000 0.890 - 23 0 0 -
28JAN27 6.00 C 0.000 0.000 0.000 0.711 - 26 0 0 -
28JAN27 6.25 C 0.000 0.000 0.000 0.546 - 26 0 0 -
28JAN27 6.50 C 0.000 0.000 0.000 0.408 - 26 0 0 -
28JAN27 6.75 C 0.000 0.000 0.000 0.299 - 26 0 0 -
28JAN27 7.00 C 0.000 0.000 0.000 0.216 - 26 0 0 -
28JAN27 7.25 C 0.000 0.000 0.000 0.151 - 26 0 0 -
28JAN27 7.50 C 0.000 0.000 0.000 0.102 - 26 0 0 -
28JAN27 7.75 C 0.000 0.000 0.000 0.067 - 26 0 0 -
28JAN27 8.00 C 0.000 0.000 0.000 0.044 - 26 0 0 -
28JAN27 8.25 C 0.000 0.000 0.000 0.028 - 26 0 0 -
28JAN27 8.50 C 0.000 0.000 0.000 0.017 - 25 0 0 -
28JAN27 8.75 C 0.000 0.000 0.000 0.011 - 26 0 0 -
28JAN27 9.00 C 0.000 0.000 0.000 0.007 - 26 0 0 -
28JAN27 9.25 C 0.000 0.000 0.000 0.004 - 26 0 0 -
28JAN27 9.50 C 0.005 0.005 0.005 0.003 - 26 2 2 -
30MAR27 3.90 C 0.000 0.000 0.000 2.733 +0.023 49 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.633 +0.022 47 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.545 +0.034 52 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.445 +0.029 50 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.339 +0.023 45 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.242 +0.024 44 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.145 +0.029 43 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.045 +0.025 41 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.942 +0.031 38 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.839 +0.029 35 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.739 +0.030 33 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.642 +0.030 32 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.396 +0.011 28 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.170 +0.006 27 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.980 +0.014 27 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.801 +0.014 26 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.655 +0.021 26 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.514 +0.010 26 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.411 +0.015 26 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.320 +0.012 26 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.244 +0.010 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.183 +0.007 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.137 +0.007 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.101 +0.005 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.073 +0.003 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.052 +0.002 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.037 +0.002 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.026 +0.002 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.018 +0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.013 +0.001 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.733 +0.023 38 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.633 +0.022 36 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.545 +0.034 40 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.445 +0.029 38 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.339 +0.023 34 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.242 +0.024 33 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.145 +0.027 32 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.045 +0.016 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.942 +0.002 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.848 -0.003 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.777 +0.027 30 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.675 +0.002 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.467 +0.005 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.279 +0.014 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.093 +0.008 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.918 -0.004 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.768 +0.015 26 0 193 0
29JUN27 6.50 C 0.617 0.617 0.617 0.656 +0.025 26 7 158 +7
29JUN27 6.75 C 0.000 0.000 0.000 0.529 +0.008 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.440 +0.020 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.353 +0.012 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.286 +0.009 26 0 0 0
29JUN27 7.75 C 0.223 0.223 0.223 0.230 +0.007 26 2 15 +2
29JUN27 8.00 C 0.000 0.000 0.000 0.185 +0.005 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.146 +0.001 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.113 -0.001 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.089 -0.001 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.069 -0.001 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.053 -0.001 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.041 -0.001 26 0 1 0
29SEP27 4.30 C 0.000 0.000 0.000 2.339 +0.015 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.242 +0.010 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.145 +0.002 24 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.050 -0.004 24 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.963 -0.004 24 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.877 -0.004 24 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.792 -0.004 24 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.708 -0.002 24 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.507 -0.002 24 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.318 -0.008 24 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.142 -0.011 24 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.993 +0.023 24 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.854 +0.018 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.730 +0.014 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.623 +0.014 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.529 +0.011 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.445 +0.009 25 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.373 +0.008 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.312 +0.006 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.264 +0.008 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.221 +0.001 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.187 +0.005 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.151 +0.003 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.127 +0.003 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.103 +0.002 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.084 +0.001 26 0 0 0
TOTAL CALL 38 8,935 +26
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 275 0
29OCT26 5.50 P 0.008 0.008 0.006 0.002 0.000 26 56 387 +56
29OCT26 5.75 P 0.020 0.020 0.020 0.008 -0.002 25 3 229 0
29OCT26 6.00 P 0.036 0.036 0.034 0.031 -0.004 25 3 272 +3
29OCT26 6.25 P 0.111 0.111 0.111 0.087 -0.011 25 1 322 +1
29OCT26 6.50 P 0.175 0.175 0.175 0.186 -0.027 25 1 292 +1
29OCT26 6.75 P 0.000 0.000 0.000 0.340 -0.043 24 0 211 0
29OCT26 7.00 P 0.000 0.000 0.000 0.544 -0.034 25 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.774 -0.036 25 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.021 -0.034 29 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.275 -0.037 37 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.537 -0.024 49 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.793 -0.015 57 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.026 -0.039 53 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.268 -0.039 51 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.539 -0.020 70 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.791 -0.015 76 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.042 -0.015 81 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 70 0
27NOV26 4.70 P 0.002 0.002 0.002 0.001 0.000 31 50 50 +50
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 -0.001 26 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.005 -0.002 26 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.014 -0.006 26 0 70 0
27NOV26 5.75 P 0.000 0.000 0.000 0.036 -0.012 26 0 52 0
27NOV26 6.00 P 0.103 0.103 0.088 0.082 -0.018 26 2 163 +2
27NOV26 6.25 P 0.178 0.179 0.178 0.153 -0.031 25 16 276 +16
27NOV26 6.50 P 0.000 0.000 0.000 0.265 -0.032 26 0 292 0
27NOV26 6.75 P 0.000 0.000 0.000 0.413 -0.035 26 0 171 0
27NOV26 7.00 P 0.000 0.000 0.000 0.594 -0.037 26 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.805 -0.013 26 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.028 -0.027 25 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.275 -0.037 29 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.537 -0.024 36 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.793 -0.015 42 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.026 -0.039 40 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.280 -0.027 46 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.539 -0.020 52 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.791 -0.015 56 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.042 -0.015 60 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 -0.001 25 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 -0.001 25 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 -0.002 25 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 -0.002 25 0 170 0
30DEC26 5.25 P 0.029 0.029 0.029 0.014 -0.003 25 2 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.033 -0.006 25 0 193 0
30DEC26 5.75 P 0.000 0.000 0.000 0.068 -0.011 25 0 418 0
30DEC26 6.00 P 0.145 0.145 0.130 0.125 -0.018 25 3 260 +1
30DEC26 6.25 P 0.000 0.000 0.000 0.213 -0.021 26 0 249 0
30DEC26 6.50 P 0.000 0.000 0.000 0.328 -0.027 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.469 -0.033 26 0 97 0
30DEC26 7.00 P 0.631 0.631 0.631 0.631 -0.045 25 15 99 0
30DEC26 7.25 P 0.000 0.000 0.000 0.832 -0.013 25 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.048 -0.013 25 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.279 -0.033 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.537 -0.024 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.793 -0.015 35 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.036 -0.029 37 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.286 -0.021 40 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.539 -0.020 44 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.791 -0.015 47 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.042 -0.015 50 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 - 26 0 0 -
28JAN27 4.50 P 0.000 0.000 0.000 0.002 - 26 0 0 -
28JAN27 4.60 P 0.000 0.000 0.000 0.003 - 26 0 0 -
28JAN27 4.70 P 0.000 0.000 0.000 0.004 - 26 0 0 -
28JAN27 4.80 P 0.000 0.000 0.000 0.006 - 26 0 0 -
28JAN27 4.90 P 0.000 0.000 0.000 0.009 - 26 0 0 -
28JAN27 5.00 P 0.000 0.000 0.000 0.012 - 26 0 0 -
28JAN27 5.25 P 0.037 0.037 0.037 0.027 - 26 1 1 -
28JAN27 5.50 P 0.000 0.000 0.000 0.054 - 26 0 0 -
28JAN27 5.75 P 0.000 0.000 0.000 0.098 - 26 0 0 -
28JAN27 6.00 P 0.000 0.000 0.000 0.166 - 26 0 0 -
28JAN27 6.25 P 0.000 0.000 0.000 0.254 - 26 0 0 -
28JAN27 6.50 P 0.000 0.000 0.000 0.366 - 25 0 0 -
28JAN27 6.75 P 0.000 0.000 0.000 0.508 - 25 0 0 -
28JAN27 7.00 P 0.000 0.000 0.000 0.676 - 25 0 0 -
28JAN27 7.25 P 0.000 0.000 0.000 0.866 - 26 0 0 -
28JAN27 7.50 P 0.000 0.000 0.000 1.084 - 27 0 0 -
28JAN27 7.75 P 0.000 0.000 0.000 1.306 - 27 0 0 -
28JAN27 8.00 P 0.000 0.000 0.000 1.537 - 28 0 0 -
28JAN27 8.25 P 0.000 0.000 0.000 1.793 - 32 0 0 -
28JAN27 8.50 P 0.000 0.000 0.000 2.036 - 33 0 0 -
28JAN27 8.75 P 0.000 0.000 0.000 2.286 - 36 0 0 -
28JAN27 9.00 P 0.000 0.000 0.000 2.539 - 39 0 0 -
28JAN27 9.25 P 0.000 0.000 0.000 2.791 - 42 0 0 -
28JAN27 9.50 P 0.000 0.000 0.000 3.042 - 45 0 0 -
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 0.000 27 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 0.000 27 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 0.000 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 -0.001 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 -0.002 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.014 -0.002 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.019 -0.002 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.025 -0.003 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.032 -0.004 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.060 -0.005 26 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.101 -0.008 26 0 79 0
30MAR27 5.75 P 0.165 0.165 0.165 0.159 -0.010 26 2 36 0
30MAR27 6.00 P 0.000 0.000 0.000 0.230 -0.015 26 0 82 0
30MAR27 6.25 P 0.000 0.000 0.000 0.323 -0.018 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.439 -0.023 25 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.578 -0.026 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.739 -0.030 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.930 -0.025 26 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.127 +0.002 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.340 +0.003 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.563 +0.002 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.793 -0.015 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.036 -0.029 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.286 -0.021 31 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.539 -0.020 34 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.791 -0.015 37 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.042 -0.015 39 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.004 -0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 -0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.007 -0.002 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.010 -0.001 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.012 -0.003 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.017 -0.003 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.021 -0.004 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.028 -0.004 26 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.034 -0.006 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.044 -0.006 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.054 -0.007 26 0 2 0
29JUN27 5.00 P 0.000 0.000 0.000 0.066 -0.009 26 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.105 -0.012 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.158 -0.016 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.228 -0.017 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.311 -0.020 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.409 -0.020 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.526 -0.023 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.663 -0.027 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.819 -0.029 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.990 -0.032 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.181 -0.002 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.381 -0.002 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.592 -0.002 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.811 -0.003 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.047 -0.018 27 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.286 -0.021 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.539 -0.020 30 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.791 -0.015 32 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.042 -0.015 34 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.026 -0.004 26 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.033 -0.004 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.041 -0.004 26 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.051 -0.004 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.061 -0.005 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.073 -0.007 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.088 -0.006 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.102 -0.009 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.151 -0.011 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.213 -0.013 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.291 -0.016 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.385 -0.019 26 0 2 0
29SEP27 6.25 P 0.000 0.000 0.000 0.494 -0.022 26 0 37 0
29SEP27 6.50 P 0.000 0.000 0.000 0.617 -0.026 26 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.759 -0.027 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.915 -0.028 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.081 -0.031 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.264 -0.005 27 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.455 -0.004 27 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.657 -0.001 27 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.865 0.000 27 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.079 -0.001 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.307 0.000 27 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.542 -0.017 28 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.791 -0.015 29 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.042 -0.015 31 0 0 0
TOTAL PUT 155 9,322 +130
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
29OCT26 3.60 C 0.000 0.000 0.000 2.496 +0.072 76 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.393 +0.060 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.295 +0.071 62 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.195 +0.071 57 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.095 +0.073 51 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.994 +0.060 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.895 +0.070 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.795 +0.060 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.695 +0.060 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.596 +0.060 36 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.495 +0.060 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.396 +0.060 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.299 +0.062 37 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.197 +0.070 27 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.097 +0.070 20 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.835 +0.060 0 0 4,127 0
29OCT26 5.50 C 0.620 0.620 0.620 0.592 +0.068 0 51 2,370 0
29OCT26 5.75 C 0.000 0.000 0.000 0.366 +0.053 17 0 4,379 0
29OCT26 6.00 C 0.168 0.195 0.168 0.182 +0.027 18 264 3,913 +208
29OCT26 6.25 C 0.053 0.079 0.053 0.071 +0.010 19 2,736 7,569 +1,963
29OCT26 6.50 C 0.018 0.023 0.017 0.021 +0.002 19 289 3,822 +239
29OCT26 6.75 C 0.006 0.008 0.006 0.005 0.000 19 436 2,647 +436
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.204 +0.073 38 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.104 +0.073 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.006 +0.072 39 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.905 +0.072 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.806 +0.071 31 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.708 +0.073 34 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.607 +0.071 27 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.508 +0.073 27 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.408 +0.072 24 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.307 +0.070 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.213 +0.080 27 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.114 +0.078 25 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.871 +0.074 23 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.620 +0.063 16 0 1,614 0
27NOV26 5.75 C 0.385 0.424 0.385 0.413 +0.046 18 130 5,335 +100
27NOV26 6.00 C 0.209 0.250 0.209 0.251 +0.033 19 125 1,551 -25
27NOV26 6.25 C 0.113 0.132 0.100 0.136 +0.020 20 1,854 3,857 +1,792
27NOV26 6.50 C 0.057 0.058 0.057 0.066 +0.011 20 260 11,023 +260
27NOV26 6.75 C 0.000 0.000 0.000 0.030 +0.005 20 0 2,529 0
27NOV26 7.00 C 0.017 0.017 0.017 0.011 +0.001 20 100 382 +100
27NOV26 7.25 C 0.008 0.008 0.008 0.004 0.000 20 90 182 +90
27NOV26 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.992 +0.046 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.893 +0.046 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.790 +0.042 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.694 +0.046 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.591 +0.043 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.496 +0.047 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.396 +0.046 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.295 +0.044 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.204 +0.051 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.104 +0.052 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.006 +0.053 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.905 +0.051 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.806 +0.050 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.708 +0.052 26 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.607 +0.071 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.508 +0.051 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.408 +0.072 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.308 +0.051 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.213 +0.053 23 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.114 +0.064 22 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.871 +0.068 20 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.639 +0.071 20 0 8,336 0
30DEC26 5.75 C 0.394 0.410 0.394 0.431 +0.051 19 224 2,078 +104
30DEC26 6.00 C 0.235 0.235 0.233 0.273 +0.038 20 32 5,219 -6
30DEC26 6.25 C 0.000 0.000 0.000 0.159 +0.022 20 0 2,354 0
30DEC26 6.50 C 0.079 0.086 0.074 0.078 +0.007 19 320 2,460 +153
30DEC26 6.75 C 0.041 0.047 0.041 0.040 +0.008 20 115 1,430 +10
30DEC26 7.00 C 0.000 0.000 0.000 0.017 +0.002 19 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 0.000 19 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 20 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.905 - 0 0 0 -
28JAN27 4.30 C 0.000 0.000 0.000 1.806 - 0 0 0 -
28JAN27 4.40 C 0.000 0.000 0.000 1.708 - 25 0 0 -
28JAN27 4.50 C 0.000 0.000 0.000 1.607 - 0 0 0 -
28JAN27 4.60 C 0.000 0.000 0.000 1.508 - 0 0 0 -
28JAN27 4.70 C 0.000 0.000 0.000 1.408 - 0 0 0 -
28JAN27 4.80 C 0.000 0.000 0.000 1.320 - 28 0 0 -
28JAN27 4.90 C 0.000 0.000 0.000 1.223 - 27 0 0 -
28JAN27 5.00 C 0.000 0.000 0.000 1.114 - 21 0 0 -
28JAN27 5.25 C 0.000 0.000 0.000 0.871 - 19 0 0 -
28JAN27 5.50 C 0.000 0.000 0.000 0.642 - 19 0 0 -
28JAN27 5.75 C 0.000 0.000 0.000 0.453 - 20 0 0 -
28JAN27 6.00 C 0.280 0.312 0.280 0.303 - 20 1,500 1,295 -
28JAN27 6.25 C 0.198 0.198 0.193 0.195 - 20 291 291 -
28JAN27 6.50 C 0.124 0.124 0.120 0.118 - 20 428 428 -
28JAN27 6.75 C 0.065 0.070 0.065 0.065 - 20 250 250 -
28JAN27 7.00 C 0.000 0.000 0.000 0.036 - 20 0 0 -
28JAN27 7.25 C 0.028 0.028 0.028 0.019 - 20 13 13 -
28JAN27 7.50 C 0.000 0.000 0.000 0.010 - 20 0 0 -
28JAN27 7.75 C 0.000 0.000 0.000 0.005 - 21 0 0 -
28JAN27 8.00 C 0.008 0.008 0.008 0.003 - 21 89 89 -
28JAN27 8.25 C 0.006 0.006 0.006 0.001 - 20 89 89 -
28JAN27 8.50 C 0.005 0.005 0.005 0.001 - 22 89 89 -
28JAN27 8.75 C 0.004 0.004 0.004 0.001 - 24 89 89 -
28JAN27 9.00 C 0.000 0.000 0.000 0.001 - 25 0 0 -
30MAR27 3.30 C 0.000 0.000 0.000 2.793 +0.045 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.694 +0.045 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.594 +0.046 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.496 +0.046 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.396 +0.045 0 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.296 +0.044 0 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.204 +0.050 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.104 +0.050 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.006 +0.052 26 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.905 +0.050 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.806 +0.050 0 0 0 0
30MAR27 4.40 C 1.710 1.710 1.694 1.708 +0.050 24 4 2,006 -4
30MAR27 4.50 C 0.000 0.000 0.000 1.618 +0.074 30 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.508 +0.051 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.408 +0.046 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.320 +0.063 25 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.223 +0.055 24 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.128 +0.078 23 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.900 +0.059 22 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.686 +0.057 21 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.517 +0.052 21 0 1,761 0
30MAR27 6.00 C 0.387 0.387 0.374 0.383 +0.054 21 233 3,784 +155
30MAR27 6.25 C 0.273 0.273 0.269 0.272 +0.043 21 151 949 +78
30MAR27 6.50 C 0.189 0.189 0.184 0.186 +0.027 21 208 7,012 +156
30MAR27 6.75 C 0.000 0.000 0.000 0.125 +0.021 21 0 1,071 0
30MAR27 7.00 C 0.084 0.084 0.080 0.082 +0.017 21 20 1,013 +10
30MAR27 7.25 C 0.000 0.000 0.000 0.052 +0.011 21 0 359 0
30MAR27 7.50 C 0.000 0.000 0.000 0.032 +0.007 21 0 254 0
30MAR27 7.75 C 0.000 0.000 0.000 0.019 +0.004 21 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.011 +0.002 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.007 +0.002 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.496 +0.046 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.396 +0.045 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.297 +0.045 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.204 +0.050 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.104 +0.050 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.006 +0.051 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.905 +0.050 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.806 +0.050 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.708 +0.050 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.618 +0.054 24 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.508 +0.045 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.417 +0.043 21 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.328 +0.037 22 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.241 +0.043 22 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.155 +0.080 22 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.952 +0.054 22 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.768 +0.051 21 0 515 0
29JUN27 5.75 C 0.589 0.589 0.589 0.607 +0.045 21 30 546 0
29JUN27 6.00 C 0.486 0.486 0.486 0.471 +0.043 21 30 2,172 0
29JUN27 6.25 C 0.000 0.000 0.000 0.358 +0.033 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.267 +0.028 20 0 672 0
29JUN27 6.75 C 0.000 0.000 0.000 0.195 +0.022 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.140 +0.017 20 0 5,925 0
29JUN27 7.25 C 0.110 0.110 0.102 0.099 +0.013 20 20 634 +10
29JUN27 7.50 C 0.082 0.082 0.082 0.069 +0.010 20 10 534 +10
29JUN27 7.75 C 0.000 0.000 0.000 0.047 +0.007 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.032 +0.005 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.021 +0.003 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.014 +0.002 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.104 +0.049 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.006 +0.050 18 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.905 +0.043 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.809 +0.040 19 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.718 +0.040 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.627 +0.040 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.537 +0.039 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.448 +0.038 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.362 +0.038 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.278 +0.038 21 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.194 +0.036 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.993 +0.041 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.807 +0.050 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.661 +0.045 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.534 +0.040 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.426 +0.035 20 0 1,028 0
29SEP27 6.50 C 0.296 0.301 0.292 0.335 +0.029 20 3,931 5,812 +3,931
29SEP27 6.75 C 0.000 0.000 0.000 0.260 +0.024 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.200 +0.020 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.154 +0.013 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.121 +0.014 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.092 +0.012 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.067 +0.008 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.049 +0.007 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.036 +0.006 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.026 +0.004 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.018 +0.002 20 0 0 0
TOTAL CALL 14,501 182,534 +9,770
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 63 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 60 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 2,243 0
29OCT26 5.50 P 0.015 0.015 0.012 0.004 -0.006 19 320 4,214 +290
29OCT26 5.75 P 0.050 0.053 0.029 0.024 -0.021 19 2,683 16,833 -1,939
29OCT26 6.00 P 0.128 0.128 0.093 0.092 -0.043 19 353 2,003 +111
29OCT26 6.25 P 0.000 0.000 0.000 0.232 -0.062 20 0 1,896 0
29OCT26 6.50 P 0.000 0.000 0.000 0.439 -0.070 23 10 380 0
29OCT26 6.75 P 0.000 0.000 0.000 0.665 -0.092 0 0 142 0
29OCT26 7.00 P 0.000 0.000 0.000 0.915 -0.070 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.165 -0.070 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.415 -0.070 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.665 -0.070 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.915 -0.070 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.165 -0.070 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.415 -0.070 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.665 -0.070 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.915 -0.070 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 939 0
27NOV26 5.25 P 0.018 0.018 0.018 0.006 -0.004 20 500 2,207 +500
27NOV26 5.50 P 0.040 0.040 0.033 0.023 -0.010 20 280 13,837 +10
27NOV26 5.75 P 0.091 0.091 0.071 0.066 -0.023 20 436 2,735 +416
27NOV26 6.00 P 0.184 0.184 0.150 0.151 -0.037 20 850 2,946 +103
27NOV26 6.25 P 0.342 0.342 0.289 0.288 -0.051 21 547 3,497 +401
27NOV26 6.50 P 0.000 0.000 0.000 0.473 -0.062 22 0 214 0
27NOV26 6.75 P 0.000 0.000 0.000 0.696 -0.061 24 0 120 0
27NOV26 7.00 P 0.950 0.950 0.921 0.943 -0.042 29 316 376 +286
27NOV26 7.25 P 0.000 0.000 0.000 1.200 -0.039 36 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.452 -0.033 41 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.695 -0.040 44 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.943 -0.042 48 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.165 -0.070 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.415 -0.070 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.665 -0.070 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.915 -0.070 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 48 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 46 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.001 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.002 20 0 969 0
30DEC26 5.00 P 0.025 0.025 0.025 0.008 -0.004 20 10 3,703 -10
30DEC26 5.25 P 0.043 0.043 0.043 0.024 -0.011 19 98 5,599 +30
30DEC26 5.50 P 0.000 0.000 0.000 0.063 -0.020 20 0 9,998 0
30DEC26 5.75 P 0.157 0.157 0.136 0.136 -0.032 20 193 6,168 -53
30DEC26 6.00 P 0.268 0.268 0.229 0.246 -0.043 20 102 5,017 0
30DEC26 6.25 P 0.000 0.000 0.000 0.394 -0.056 19 0 78 0
30DEC26 6.50 P 0.601 0.601 0.601 0.581 -0.064 19 30 30 +30
30DEC26 6.75 P 0.000 0.000 0.000 0.805 -0.060 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.032 -0.066 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.255 -0.064 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.511 -0.052 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.759 -0.052 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.000 -0.052 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.248 -0.052 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.503 -0.045 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.744 -0.052 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.999 -0.045 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 - 24 0 0 -
28JAN27 4.30 P 0.000 0.000 0.000 0.001 - 22 0 0 -
28JAN27 4.40 P 0.000 0.000 0.000 0.001 - 21 0 0 -
28JAN27 4.50 P 0.000 0.000 0.000 0.002 - 21 0 0 -
28JAN27 4.60 P 0.000 0.000 0.000 0.003 - 21 0 0 -
28JAN27 4.70 P 0.000 0.000 0.000 0.005 - 21 0 0 -
28JAN27 4.80 P 0.025 0.026 0.025 0.008 - 21 90 90 -
28JAN27 4.90 P 0.000 0.000 0.000 0.012 - 20 0 0 -
28JAN27 5.00 P 0.000 0.000 0.000 0.018 - 20 0 0 -
28JAN27 5.25 P 0.000 0.000 0.000 0.044 - 20 0 0 -
28JAN27 5.50 P 0.000 0.000 0.000 0.094 - 20 0 0 -
28JAN27 5.75 P 0.000 0.000 0.000 0.167 - 20 0 0 -
28JAN27 6.00 P 0.266 0.266 0.266 0.284 - 20 1,000 1,000 -
28JAN27 6.25 P 0.000 0.000 0.000 0.428 - 20 0 0 -
28JAN27 6.50 P 0.000 0.000 0.000 0.602 - 19 0 0 -
28JAN27 6.75 P 0.000 0.000 0.000 0.822 - 21 0 0 -
28JAN27 7.00 P 0.000 0.000 0.000 1.041 - 20 0 0 -
28JAN27 7.25 P 0.000 0.000 0.000 1.277 - 20 0 0 -
28JAN27 7.50 P 0.000 0.000 0.000 1.511 - 0 0 0 -
28JAN27 7.75 P 0.000 0.000 0.000 1.766 - 21 0 0 -
28JAN27 8.00 P 0.000 0.000 0.000 2.011 - 0 0 0 -
28JAN27 8.25 P 0.000 0.000 0.000 2.259 - 0 0 0 -
28JAN27 8.50 P 0.000 0.000 0.000 2.509 - 0 0 0 -
28JAN27 8.75 P 0.000 0.000 0.000 2.757 - 0 0 0 -
28JAN27 9.00 P 0.000 0.000 0.000 3.006 - 0 0 0 -
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.001 21 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.011 -0.001 21 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.015 -0.002 21 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.022 -0.002 21 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.030 -0.003 21 0 2,461 0
30MAR27 5.00 P 0.061 0.061 0.061 0.041 -0.005 21 8 2,580 +8
30MAR27 5.25 P 0.000 0.000 0.000 0.081 -0.008 21 0 4,778 0
30MAR27 5.50 P 0.000 0.000 0.000 0.142 -0.015 21 0 5,899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.223 -0.030 20 0 2,842 0
30MAR27 6.00 P 0.340 0.340 0.322 0.342 -0.030 21 241 1,816 0
30MAR27 6.25 P 0.464 0.464 0.464 0.477 -0.045 20 93 153 +93
30MAR27 6.50 P 0.000 0.000 0.000 0.644 -0.058 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.839 -0.054 19 0 290 0
30MAR27 7.00 P 0.000 0.000 0.000 1.063 -0.060 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.292 -0.044 20 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.530 -0.044 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.766 -0.053 18 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.018 -0.044 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.261 -0.044 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.509 -0.045 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.757 -0.045 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.006 -0.044 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 0.000 20 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 143 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 0.004 -0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.006 -0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.009 -0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.012 -0.002 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.017 -0.003 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.023 -0.004 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.031 -0.005 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.041 -0.006 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.053 -0.007 20 0 951 0
29JUN27 5.00 P 0.000 0.000 0.000 0.067 -0.010 20 0 608 0
29JUN27 5.25 P 0.000 0.000 0.000 0.117 -0.014 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.188 -0.019 20 0 5,803 0
29JUN27 5.75 P 0.295 0.295 0.295 0.274 -0.035 20 30 142 +30
29JUN27 6.00 P 0.000 0.000 0.000 0.386 -0.040 20 0 918 0
29JUN27 6.25 P 0.000 0.000 0.000 0.524 -0.048 19 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.688 -0.056 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.872 -0.064 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.084 -0.062 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.300 -0.052 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.531 -0.053 19 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.774 -0.049 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.018 -0.048 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.261 -0.050 19 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.509 -0.046 19 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.757 -0.045 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.006 -0.045 20 0 0 0
29SEP27 4.00 P 0.034 0.034 0.034 0.008 -0.001 21 1,000 1,180 +1,000
29SEP27 4.10 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.015 -0.001 21 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.019 -0.003 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 0.033 -0.004 20 0 160 0
29SEP27 4.60 P 0.000 0.000 0.000 0.043 -0.004 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.054 -0.006 20 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.067 -0.007 20 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.084 -0.008 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.102 -0.009 21 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.159 -0.015 21 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.238 -0.019 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.338 -0.025 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.459 -0.031 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.603 -0.037 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.766 -0.045 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.951 -0.036 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.130 -0.053 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.342 -0.049 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.554 -0.054 20 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.786 -0.049 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.026 -0.045 21 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.267 -0.045 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.511 -0.045 20 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.759 -0.044 21 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.006 -0.045 20 0 0 0
TOTAL PUT 9,190 203,751 +1,306
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.820
29OCT26 4.90 C 0.000 0.000 0.000 4.922 +0.129 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.822 +0.129 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.583 +0.139 72 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.324 +0.130 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.074 +0.129 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.834 +0.138 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.585 +0.139 43 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.336 +0.139 49 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.086 +0.138 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.828 +0.129 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.587 +0.137 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.338 +0.136 26 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.089 +0.136 29 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.839 +0.129 0 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.571 +0.109 0 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.325 +0.103 0 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 1.097 +0.122 21 0 5,049 0
29OCT26 9.00 C 0.813 0.813 0.813 0.861 +0.114 22 5 2,057 0
29OCT26 9.25 C 0.559 0.655 0.559 0.661 +0.135 24 55 1,523 +30
29OCT26 9.50 C 0.377 0.460 0.377 0.436 +0.079 20 182 3,429 -120
29OCT26 9.75 C 0.218 0.285 0.212 0.283 +0.057 21 1,578 5,172 +1,230
29OCT26 10.00 C 0.114 0.169 0.114 0.170 +0.038 21 977 13,090 -23
29OCT26 10.50 C 0.030 0.047 0.030 0.047 +0.012 21 929 5,771 +694
29OCT26 11.00 C 0.008 0.009 0.008 0.009 +0.002 21 120 1,380 +120
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.098 +0.144 44 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.849 +0.143 39 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.600 +0.143 33 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.351 +0.142 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.102 +0.142 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.828 +0.116 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.587 +0.124 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.338 +0.124 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.089 +0.123 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.849 +0.115 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.617 +0.125 22 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.377 +0.119 22 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.142 +0.107 21 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.910 +0.082 20 0 635 0
27NOV26 9.25 C 0.638 0.741 0.638 0.740 +0.116 23 636 3,247 -6
27NOV26 9.50 C 0.469 0.544 0.469 0.542 +0.073 21 850 4,634 +293
27NOV26 9.75 C 0.326 0.388 0.326 0.399 +0.058 21 206 887 +206
27NOV26 10.00 C 0.210 0.277 0.210 0.284 +0.045 22 1,990 2,776 +1,340
27NOV26 10.50 C 0.095 0.122 0.093 0.128 +0.022 22 1,101 3,047 +862
27NOV26 11.00 C 0.040 0.049 0.040 0.050 +0.010 22 535 1,606 +395
27NOV26 11.50 C 0.000 0.000 0.000 0.018 +0.004 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 5.045 +0.142 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.946 +0.142 51 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.846 +0.142 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.598 +0.142 48 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.349 +0.138 40 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.100 +0.138 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.852 +0.137 39 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.603 +0.137 33 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.351 +0.133 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.105 +0.136 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.857 +0.136 26 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.608 +0.135 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.360 +0.134 23 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.112 +0.132 22 0 1,774 0
30DEC26 8.00 C 1.712 1.873 1.712 1.858 +0.119 0 300 35,985 +240
30DEC26 8.25 C 0.000 0.000 0.000 1.617 +0.121 19 0 1,193 0
30DEC26 8.50 C 1.400 1.400 1.400 1.377 +0.116 20 1 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.156 +0.116 21 0 550 0
30DEC26 9.00 C 0.850 0.948 0.850 0.971 +0.135 24 92 962 +28
30DEC26 9.25 C 0.673 0.770 0.672 0.757 +0.107 22 2,354 3,652 +1,409
30DEC26 9.50 C 0.557 0.591 0.557 0.580 +0.083 21 60 7,130 0
30DEC26 9.75 C 0.447 0.450 0.447 0.449 +0.077 22 70 4,136 +10
30DEC26 10.00 C 0.328 0.333 0.320 0.320 +0.055 21 276 4,991 -266
30DEC26 10.50 C 0.145 0.172 0.145 0.161 +0.035 22 659 7,155 -270
30DEC26 11.00 C 0.079 0.085 0.079 0.072 +0.019 22 293 1,404 +265
30DEC26 11.50 C 0.040 0.040 0.040 0.029 +0.009 21 30 1,060 +30
30DEC26 12.00 C 0.000 0.000 0.000 0.011 +0.004 22 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 3.105 - 0 0 0 -
28JAN27 7.00 C 0.000 0.000 0.000 2.857 - 25 0 0 -
28JAN27 7.25 C 0.000 0.000 0.000 2.608 - 0 0 0 -
28JAN27 7.50 C 0.000 0.000 0.000 2.360 - 22 0 0 -
28JAN27 7.75 C 0.000 0.000 0.000 2.112 - 21 0 0 -
28JAN27 8.00 C 0.000 0.000 0.000 1.862 - 13 0 0 -
28JAN27 8.25 C 0.000 0.000 0.000 1.617 - 18 0 0 -
28JAN27 8.50 C 0.000 0.000 0.000 1.377 - 18 0 0 -
28JAN27 8.75 C 0.000 0.000 0.000 1.174 - 22 0 0 -
28JAN27 9.00 C 0.000 0.000 0.000 0.971 - 22 0 0 -
28JAN27 9.25 C 0.000 0.000 0.000 0.787 - 22 0 0 -
28JAN27 9.50 C 0.000 0.000 0.000 0.613 - 21 0 0 -
28JAN27 9.75 C 0.430 0.430 0.430 0.492 - 22 1,000 1,000 -
28JAN27 10.00 C 0.379 0.380 0.375 0.380 - 22 109 109 -
28JAN27 10.50 C 0.185 0.217 0.185 0.216 - 22 150 150 -
28JAN27 11.00 C 0.102 0.121 0.101 0.114 - 22 135 105 -
28JAN27 11.50 C 0.065 0.065 0.062 0.056 - 22 20 20 -
28JAN27 12.00 C 0.036 0.036 0.029 0.026 - 22 30 30 -
28JAN27 12.50 C 0.000 0.000 0.000 0.012 - 22 0 0 -
28JAN27 13.00 C 0.000 0.000 0.000 0.005 - 22 0 0 -
28JAN27 13.50 C 0.000 0.000 0.000 0.002 - 22 0 0 -
28JAN27 14.00 C 0.000 0.000 0.000 0.001 - 22 0 0 -
28JAN27 14.50 C 0.000 0.000 0.000 0.001 - 24 0 0 -
28JAN27 15.00 C 0.000 0.000 0.000 0.001 - 26 0 0 -
28JAN27 15.50 C 0.000 0.000 0.000 0.001 - 28 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 4.946 +0.138 45 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.846 +0.138 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.598 +0.138 41 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.349 +0.138 36 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.100 +0.137 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.852 +0.137 33 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.603 +0.136 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.354 +0.136 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.105 +0.135 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.857 +0.135 23 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.609 +0.134 23 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.360 +0.128 20 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.112 +0.117 19 0 455 0
30MAR27 8.00 C 1.851 1.851 1.851 1.862 +0.079 14 2 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.695 +0.166 26 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.401 +0.085 19 0 7,718 0
30MAR27 8.75 C 1.144 1.254 1.144 1.243 +0.119 23 120 3,182 +13
30MAR27 9.00 C 0.000 0.000 0.000 1.035 +0.091 22 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.868 +0.080 22 0 1,487 0
30MAR27 9.50 C 0.743 0.743 0.743 0.731 +0.080 22 30 8,830 -30
30MAR27 9.75 C 0.000 0.000 0.000 0.604 +0.070 22 0 1,230 0
30MAR27 10.00 C 0.453 0.453 0.453 0.495 +0.058 22 4 1,503 +4
30MAR27 10.50 C 0.330 0.337 0.329 0.321 +0.038 22 1,935 4,191 +1,873
30MAR27 11.00 C 0.000 0.000 0.000 0.201 +0.026 22 0 1,425 0
30MAR27 11.50 C 0.134 0.138 0.134 0.120 +0.016 22 402 439 +372
30MAR27 12.00 C 0.000 0.000 0.000 0.070 +0.010 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.039 +0.006 22 0 80 0
30MAR27 13.00 C 0.000 0.000 0.000 0.021 +0.003 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.946 +0.138 40 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.846 +0.138 36 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.598 +0.138 37 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.349 +0.138 34 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.100 +0.137 30 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.852 +0.137 30 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.603 +0.136 27 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.354 +0.135 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.105 +0.133 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.857 +0.126 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.609 +0.113 20 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.368 +0.100 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.154 +0.102 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.920 +0.100 22 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.719 +0.121 22 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.522 +0.071 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.343 +0.109 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.169 +0.091 22 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 1.016 +0.066 22 0 1,170 0
29JUN27 9.50 C 0.910 0.910 0.910 0.898 +0.082 22 30 9,153 -30
29JUN27 9.75 C 0.697 0.780 0.697 0.774 +0.076 22 100 4,786 +100
29JUN27 10.00 C 0.000 0.000 0.000 0.661 +0.065 22 0 3,189 0
29JUN27 10.50 C 0.420 0.482 0.420 0.478 +0.054 22 52 13,430 -9
29JUN27 11.00 C 0.000 0.000 0.000 0.338 +0.041 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.232 +0.030 22 0 203 0
29JUN27 12.00 C 0.170 0.170 0.170 0.156 +0.021 22 2 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.102 +0.014 22 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.066 +0.009 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.042 +0.006 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.027 +0.005 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.017 +0.003 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.011 +0.003 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.603 +0.136 23 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.354 +0.134 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.105 +0.129 19 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.857 +0.119 18 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.609 +0.097 16 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.384 +0.089 19 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.173 +0.089 20 0 0 0
29SEP27 8.00 C 1.906 1.906 1.906 1.968 +0.086 20 30 35 +30
29SEP27 8.25 C 0.000 0.000 0.000 1.775 +0.067 20 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.587 +0.051 20 0 10 0
29SEP27 8.75 C 0.000 0.000 0.000 1.423 +0.051 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.273 +0.053 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.166 +0.115 22 0 153 0
29SEP27 9.50 C 0.929 0.929 0.929 1.002 +0.078 21 150 1,624 +150
29SEP27 9.75 C 0.000 0.000 0.000 0.885 +0.071 21 0 4,082 0
29SEP27 10.00 C 0.692 0.753 0.692 0.774 +0.063 21 51 318 +51
29SEP27 10.50 C 0.000 0.000 0.000 0.589 +0.051 21 0 74 0
29SEP27 11.00 C 0.000 0.000 0.000 0.442 +0.041 21 0 55 0
29SEP27 11.50 C 0.320 0.321 0.320 0.327 +0.033 21 32 70 +32
29SEP27 12.00 C 0.000 0.000 0.000 0.238 +0.025 21 0 10 0
29SEP27 12.50 C 0.182 0.182 0.182 0.175 +0.023 22 10 70 +10
29SEP27 13.00 C 0.120 0.120 0.120 0.130 +0.017 22 20 215 0
29SEP27 13.50 C 0.000 0.000 0.000 0.093 +0.014 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.066 +0.010 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.045 +0.006 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.031 +0.005 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.021 +0.003 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.015 +0.003 22 0 4 0
TOTAL CALL 17,713 220,560 +9,033
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 73 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 68 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 62 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 58 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 48 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 1,291 0
29OCT26 7.25 P 0.003 0.003 0.003 0.001 0.000 40 1 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 36 0 4,455 0
29OCT26 7.75 P 0.005 0.005 0.005 0.001 0.000 32 10 4,666 0
29OCT26 8.00 P 0.008 0.008 0.008 0.001 0.000 28 20 2,429 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 -0.001 24 0 2,803 0
29OCT26 8.50 P 0.015 0.015 0.015 0.002 -0.003 22 230 12,509 +230
29OCT26 8.75 P 0.028 0.029 0.020 0.007 -0.007 22 263 5,821 +161
29OCT26 9.00 P 0.051 0.051 0.035 0.020 -0.016 22 101 18,927 +30
29OCT26 9.25 P 0.087 0.097 0.062 0.051 -0.031 22 100 3,527 +100
29OCT26 9.50 P 0.165 0.178 0.115 0.110 -0.051 22 216 10,815 +14
29OCT26 9.75 P 0.290 0.290 0.210 0.206 -0.073 22 1,073 2,870 +425
29OCT26 10.00 P 0.456 0.456 0.329 0.344 -0.094 22 549 4,405 +161
29OCT26 10.50 P 0.833 0.833 0.734 0.728 -0.127 24 80 464 +30
29OCT26 11.00 P 1.298 1.298 1.214 1.216 -0.133 32 45 371 0
29OCT26 11.50 P 0.000 0.000 0.000 1.696 -0.168 36 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.187 -0.138 40 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.680 -0.141 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.180 -0.140 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.685 -0.133 57 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.183 -0.134 61 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.682 -0.134 64 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.188 -0.128 75 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.680 -0.136 0 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.180 -0.136 0 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 48 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 810 0
27NOV26 7.50 P 0.008 0.008 0.008 0.001 0.000 25 45 735 +45
27NOV26 7.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.003 -0.002 23 0 1,210 0
27NOV26 8.25 P 0.000 0.000 0.000 0.008 -0.005 23 0 1,671 0
27NOV26 8.50 P 0.042 0.042 0.035 0.017 -0.010 22 300 1,178 +100
27NOV26 8.75 P 0.071 0.071 0.054 0.036 -0.018 22 91 1,299 +90
27NOV26 9.00 P 0.104 0.105 0.095 0.070 -0.027 22 158 778 -48
27NOV26 9.25 P 0.170 0.171 0.137 0.123 -0.042 22 276 1,371 +189
27NOV26 9.50 P 0.212 0.218 0.210 0.201 -0.056 22 114 7,394 +12
27NOV26 9.75 P 0.381 0.381 0.320 0.307 -0.073 23 470 2,332 +450
27NOV26 10.00 P 0.518 0.518 0.444 0.442 -0.088 23 238 1,691 -114
27NOV26 10.50 P 0.831 0.831 0.792 0.796 -0.112 24 60 1,365 0
27NOV26 11.00 P 0.000 0.000 0.000 1.236 -0.113 27 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.724 -0.140 32 0 205 0
27NOV26 12.00 P 2.331 2.331 2.325 2.212 -0.131 36 60 136 +60
27NOV26 12.50 P 2.825 2.825 2.819 2.752 -0.085 48 120 150 +120
27NOV26 13.00 P 3.316 3.317 3.316 3.250 -0.085 53 60 95 +60
27NOV26 13.50 P 3.814 3.815 3.814 3.749 -0.084 58 60 111 +60
27NOV26 14.00 P 0.000 0.000 0.000 4.246 -0.085 62 0 30 0
27NOV26 14.50 P 4.812 4.812 4.812 4.745 -0.084 67 30 90 +30
27NOV26 15.00 P 0.000 0.000 0.000 5.243 -0.084 70 0 0 0
27NOV26 15.50 P 5.811 5.812 5.811 5.741 -0.084 74 35 35 +35
27NOV26 16.00 P 6.310 6.315 6.310 6.238 -0.085 78 140 140 +140
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,152 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 19,458 0
30DEC26 7.25 P 0.016 0.016 0.016 0.002 0.000 23 110 2,698 0
30DEC26 7.50 P 0.020 0.020 0.020 0.004 -0.001 22 38 3,217 -12
30DEC26 7.75 P 0.000 0.000 0.000 0.008 -0.002 22 0 4,360 0
30DEC26 8.00 P 0.038 0.039 0.037 0.016 -0.006 21 195 7,360 -45
30DEC26 8.25 P 0.052 0.052 0.048 0.032 -0.010 21 230 4,709 -10
30DEC26 8.50 P 0.087 0.087 0.080 0.060 -0.015 22 152 3,483 +32
30DEC26 8.75 P 0.000 0.000 0.000 0.101 -0.025 22 0 3,205 0
30DEC26 9.00 P 0.188 0.194 0.165 0.161 -0.035 22 158 1,842 -45
30DEC26 9.25 P 0.270 0.270 0.236 0.245 -0.044 22 82 1,731 +49
30DEC26 9.50 P 0.373 0.373 0.331 0.337 -0.072 21 242 2,227 -103
30DEC26 9.75 P 0.511 0.511 0.452 0.469 -0.085 21 195 1,707 +195
30DEC26 10.00 P 0.663 0.663 0.663 0.616 -0.097 21 8 458 +8
30DEC26 10.50 P 1.017 1.017 0.971 0.974 -0.108 21 214 532 +214
30DEC26 11.00 P 0.000 0.000 0.000 1.405 -0.116 21 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.906 -0.091 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.389 -0.092 29 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.883 -0.088 33 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.343 -0.123 25 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.839 -0.124 26 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.336 -0.125 28 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.836 -0.122 34 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.333 -0.123 36 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.831 -0.122 39 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.325 -0.126 37 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 - 23 0 0 -
28JAN27 7.00 P 0.020 0.020 0.020 0.002 - 22 82 82 -
28JAN27 7.25 P 0.000 0.000 0.000 0.004 - 22 0 0 -
28JAN27 7.50 P 0.030 0.030 0.030 0.009 - 22 79 79 -
28JAN27 7.75 P 0.000 0.000 0.000 0.018 - 22 0 0 -
28JAN27 8.00 P 0.050 0.050 0.050 0.033 - 22 10 10 -
28JAN27 8.25 P 0.074 0.074 0.072 0.057 - 22 20 20 -
28JAN27 8.50 P 0.120 0.120 0.101 0.094 - 22 40 40 -
28JAN27 8.75 P 0.000 0.000 0.000 0.146 - 22 0 0 -
28JAN27 9.00 P 0.230 0.230 0.230 0.208 - 22 8 8 -
28JAN27 9.25 P 0.000 0.000 0.000 0.292 - 22 0 0 -
28JAN27 9.50 P 0.398 0.398 0.398 0.396 - 21 5 5 -
28JAN27 9.75 P 0.508 0.508 0.508 0.522 - 21 1,000 1,000 -
28JAN27 10.00 P 0.000 0.000 0.000 0.672 - 21 0 0 -
28JAN27 10.50 P 1.058 1.058 1.002 1.035 - 22 510 510 -
28JAN27 11.00 P 0.000 0.000 0.000 1.480 - 25 0 0 -
28JAN27 11.50 P 0.000 0.000 0.000 1.919 - 25 0 0 -
28JAN27 12.00 P 0.000 0.000 0.000 2.389 - 26 0 0 -
28JAN27 12.50 P 0.000 0.000 0.000 2.883 - 29 0 0 -
28JAN27 13.00 P 0.000 0.000 0.000 3.382 - 33 0 0 -
28JAN27 13.50 P 0.000 0.000 0.000 3.879 - 36 0 0 -
28JAN27 14.00 P 0.000 0.000 0.000 4.377 - 39 0 0 -
28JAN27 14.50 P 0.000 0.000 0.000 4.874 - 42 0 0 -
28JAN27 15.00 P 0.000 0.000 0.000 5.371 - 44 0 0 -
28JAN27 15.50 P 0.000 0.000 0.000 5.868 - 47 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 33 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 28 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 24 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 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.004 -0.002 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.008 -0.003 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.015 -0.005 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.026 -0.008 22 0 1,041 0
30MAR27 7.75 P 0.070 0.070 0.070 0.043 -0.012 22 50 857 0
30MAR27 8.00 P 0.088 0.091 0.088 0.069 -0.017 22 141 4,506 +141
30MAR27 8.25 P 0.133 0.133 0.119 0.105 -0.023 22 99 7,628 +35
30MAR27 8.50 P 0.193 0.193 0.176 0.153 -0.030 22 24 8,695 +20
30MAR27 8.75 P 0.251 0.251 0.216 0.215 -0.039 22 323 6,484 -80
30MAR27 9.00 P 0.323 0.327 0.278 0.293 -0.045 22 263 2,167 -53
30MAR27 9.25 P 0.000 0.000 0.000 0.382 -0.052 22 0 1,594 0
30MAR27 9.50 P 0.000 0.000 0.000 0.487 -0.061 21 0 18 0
30MAR27 9.75 P 0.611 0.611 0.611 0.610 -0.074 21 1,030 2,279 +1,020
30MAR27 10.00 P 0.000 0.000 0.000 0.751 -0.085 21 0 882 0
30MAR27 10.50 P 1.092 1.092 1.092 1.086 -0.107 21 25 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.524 -0.071 24 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.937 -0.102 23 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.408 -0.098 24 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.894 -0.093 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.384 -0.093 29 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.879 -0.093 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.377 -0.092 34 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.874 -0.092 36 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.371 -0.092 38 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.869 -0.092 40 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.365 -0.093 42 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 27 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 0.002 0.000 23 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 0.000 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.005 -0.001 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.009 -0.002 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.015 -0.003 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.025 -0.005 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.040 -0.006 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.061 -0.009 22 0 723 0
29JUN27 7.75 P 0.000 0.000 0.000 0.090 -0.013 22 0 1,362 0
29JUN27 8.00 P 0.000 0.000 0.000 0.128 -0.018 22 0 1,266 0
29JUN27 8.25 P 0.000 0.000 0.000 0.175 -0.024 22 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.235 -0.030 22 0 429 0
29JUN27 8.75 P 0.000 0.000 0.000 0.309 -0.034 22 0 10,193 0
29JUN27 9.00 P 0.407 0.407 0.407 0.389 -0.045 22 10 1,519 0
29JUN27 9.25 P 0.000 0.000 0.000 0.482 -0.049 22 0 1,641 0
29JUN27 9.50 P 0.000 0.000 0.000 0.588 -0.059 21 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.712 -0.068 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.850 -0.077 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.170 -0.087 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.558 -0.096 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.991 -0.079 23 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.441 -0.082 24 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.910 -0.091 25 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.389 -0.092 26 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.881 -0.093 28 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.377 -0.092 30 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.874 -0.092 32 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.371 -0.093 33 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.869 -0.092 35 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.365 -0.093 37 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.021 -0.003 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.032 -0.005 22 0 67 0
29SEP27 7.00 P 0.000 0.000 0.000 0.048 -0.008 22 0 200 0
29SEP27 7.25 P 0.000 0.000 0.000 0.071 -0.009 22 0 368 0
29SEP27 7.50 P 0.000 0.000 0.000 0.101 -0.012 22 0 460 0
29SEP27 7.75 P 0.000 0.000 0.000 0.138 -0.017 22 0 143 0
29SEP27 8.00 P 0.221 0.221 0.216 0.184 -0.021 22 220 325 +220
29SEP27 8.25 P 0.305 0.305 0.272 0.243 -0.023 22 182 663 +182
29SEP27 8.50 P 0.350 0.351 0.335 0.311 -0.030 22 520 2,496 +520
29SEP27 8.75 P 0.430 0.431 0.412 0.389 -0.038 22 120 489 +120
29SEP27 9.00 P 0.505 0.505 0.505 0.484 -0.040 22 28 521 0
29SEP27 9.25 P 0.000 0.000 0.000 0.588 -0.049 22 0 575 0
29SEP27 9.50 P 0.000 0.000 0.000 0.706 -0.054 22 0 1,826 0
29SEP27 9.75 P 0.000 0.000 0.000 0.838 -0.061 22 0 4,278 0
29SEP27 10.00 P 1.098 1.098 1.053 0.978 -0.071 23 33 60 +30
29SEP27 10.50 P 0.000 0.000 0.000 1.302 -0.083 23 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.670 -0.095 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.078 -0.080 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.507 -0.075 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.952 -0.080 25 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.415 -0.085 25 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.895 -0.088 26 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.383 -0.090 28 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.876 -0.092 29 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.371 -0.093 31 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.869 -0.092 33 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.365 -0.093 34 0 0 0
TOTAL PUT 11,391 252,004 +4,818
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.710
29OCT26 4.40 C 0.000 0.000 0.000 3.329 +0.075 136 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.213 +0.059 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.129 +0.075 126 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 3.010 +0.056 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.929 +0.075 117 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.829 +0.075 112 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.729 +0.075 108 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.479 +0.075 98 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.221 +0.066 80 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.961 +0.056 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.730 +0.075 69 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.480 +0.075 60 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.231 +0.041 52 0 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.965 +0.059 0 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.715 +0.058 0 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.462 +0.057 0 0 1,418 0
29OCT26 7.50 C 0.226 0.262 0.226 0.252 +0.039 20 61 1,569 -50
29OCT26 7.75 C 0.108 0.135 0.108 0.118 +0.023 21 257 4,943 -96
29OCT26 8.00 C 0.040 0.058 0.040 0.045 +0.009 21 658 2,539 +480
29OCT26 8.25 C 0.018 0.022 0.018 0.015 +0.003 21 65 3,042 -20
29OCT26 8.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 3.018 +0.064 83 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.929 +0.075 89 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.829 +0.075 86 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.729 +0.075 83 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.479 +0.075 75 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.223 +0.068 64 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.969 +0.064 54 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.730 +0.031 54 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.480 +0.075 47 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.231 +0.041 41 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.965 +0.059 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.718 +0.055 22 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.489 +0.047 22 0 1,452 0
27NOV26 7.50 C 0.000 0.000 0.000 0.317 +0.032 22 0 1,594 0
27NOV26 7.75 C 0.191 0.203 0.185 0.199 +0.022 23 260 1,381 +199
27NOV26 8.00 C 0.105 0.129 0.105 0.118 +0.011 22 15,500 15,857 +15,029
27NOV26 8.25 C 0.062 0.074 0.059 0.065 +0.005 22 956 2,421 +906
27NOV26 8.50 C 0.038 0.038 0.038 0.035 +0.004 22 70 695 +70
27NOV26 8.75 C 0.000 0.000 0.000 0.017 +0.001 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.008 +0.001 22 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.004 0.000 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.528 +0.075 91 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.426 +0.073 87 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.329 +0.075 85 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.228 +0.074 82 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.129 +0.075 79 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 3.028 +0.074 76 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.929 +0.075 74 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.829 +0.075 71 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.729 +0.075 68 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.479 +0.075 62 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.229 +0.074 55 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.979 +0.074 50 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.730 +0.031 44 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.480 +0.075 38 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.231 +0.041 33 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.966 +0.058 22 0 2,122 0
30DEC26 7.00 C 0.000 0.000 0.000 0.731 +0.051 22 0 1,951 0
30DEC26 7.25 C 0.512 0.567 0.512 0.543 +0.043 23 280 2,364 +30
30DEC26 7.50 C 0.000 0.000 0.000 0.390 +0.029 23 0 1,254 0
30DEC26 7.75 C 0.000 0.000 0.000 0.273 +0.026 22 0 1,486 0
30DEC26 8.00 C 0.182 0.185 0.182 0.185 +0.019 22 3 31,968 +1
30DEC26 8.25 C 0.115 0.126 0.115 0.120 +0.013 22 29 1,155 +29
30DEC26 8.50 C 0.073 0.073 0.073 0.076 +0.010 22 20 642 +20
30DEC26 8.75 C 0.000 0.000 0.000 0.046 +0.007 22 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 +0.004 22 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 +0.002 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 +0.002 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.829 - 62 0 0 -
28JAN27 5.00 C 0.000 0.000 0.000 2.729 - 60 0 0 -
28JAN27 5.25 C 0.000 0.000 0.000 2.479 - 54 0 0 -
28JAN27 5.50 C 0.000 0.000 0.000 2.229 - 48 0 0 -
28JAN27 5.75 C 0.000 0.000 0.000 1.979 - 43 0 0 -
28JAN27 6.00 C 0.000 0.000 0.000 1.730 - 39 0 0 -
28JAN27 6.25 C 0.000 0.000 0.000 1.480 - 34 0 0 -
28JAN27 6.50 C 0.000 0.000 0.000 1.231 - 29 0 0 -
28JAN27 6.75 C 0.000 0.000 0.000 0.972 - 22 0 0 -
28JAN27 7.00 C 0.000 0.000 0.000 0.756 - 22 0 0 -
28JAN27 7.25 C 0.000 0.000 0.000 0.589 - 22 0 0 -
28JAN27 7.50 C 0.426 0.426 0.426 0.451 - 23 150 150 -
28JAN27 7.75 C 0.310 0.315 0.310 0.332 - 23 1,003 1,003 -
28JAN27 8.00 C 0.000 0.000 0.000 0.240 - 22 0 0 -
28JAN27 8.25 C 0.000 0.000 0.000 0.168 - 22 0 0 -
28JAN27 8.50 C 0.109 0.109 0.109 0.114 - 22 50 50 -
28JAN27 8.75 C 0.000 0.000 0.000 0.075 - 22 0 0 -
28JAN27 9.00 C 0.000 0.000 0.000 0.048 - 22 0 0 -
28JAN27 9.25 C 0.000 0.000 0.000 0.030 - 22 0 0 -
28JAN27 9.50 C 0.000 0.000 0.000 0.019 - 22 0 0 -
28JAN27 9.75 C 0.000 0.000 0.000 0.011 - 22 0 0 -
28JAN27 10.00 C 0.000 0.000 0.000 0.007 - 22 0 0 -
28JAN27 10.50 C 0.000 0.000 0.000 0.003 - 23 0 0 -
28JAN27 11.00 C 0.000 0.000 0.000 0.001 - 23 0 0 -
28JAN27 11.50 C 0.000 0.000 0.000 0.001 - 25 0 0 -
30MAR27 4.30 C 0.000 0.000 0.000 3.426 +0.073 62 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.329 +0.075 61 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.228 +0.074 58 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.129 +0.075 56 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 3.028 +0.074 54 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.929 +0.075 52 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.829 +0.075 50 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.729 +0.075 48 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.479 +0.075 43 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.229 +0.074 39 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.979 +0.074 35 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.730 +0.031 31 0 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.480 +0.075 27 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.262 +0.070 26 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.027 +0.045 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.849 +0.040 22 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.700 +0.032 23 0 802 0
30MAR27 7.50 C 0.000 0.000 0.000 0.559 +0.027 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.444 +0.026 23 0 1,487 0
30MAR27 8.00 C 0.354 0.354 0.354 0.348 +0.026 23 2 715 +2
30MAR27 8.25 C 0.000 0.000 0.000 0.268 +0.021 23 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.203 +0.016 23 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.151 +0.010 23 0 1,674 0
30MAR27 9.00 C 0.115 0.130 0.115 0.111 +0.007 23 610 791 +580
30MAR27 9.25 C 0.097 0.099 0.097 0.080 +0.005 23 800 830 +780
30MAR27 9.50 C 0.000 0.000 0.000 0.057 +0.003 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.040 +0.002 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.028 +0.002 23 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.014 +0.001 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.329 +0.075 47 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.228 +0.074 45 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.129 +0.075 43 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 3.028 +0.074 41 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.929 +0.075 40 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.829 +0.075 38 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.729 +0.075 37 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.479 +0.075 33 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.234 +0.077 30 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.007 +0.075 29 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.783 +0.069 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.566 +0.061 26 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.364 +0.056 25 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.176 +0.072 24 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.975 +0.033 22 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.834 +0.033 23 0 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.698 +0.029 23 0 8,496 0
29JUN27 7.75 C 0.000 0.000 0.000 0.579 +0.024 23 4,000 4,191 +4,000
29JUN27 8.00 C 0.000 0.000 0.000 0.478 +0.027 23 0 432 0
29JUN27 8.25 C 0.000 0.000 0.000 0.392 +0.025 23 0 145 0
29JUN27 8.50 C 0.298 0.298 0.298 0.319 +0.021 23 10 107 +10
29JUN27 8.75 C 0.000 0.000 0.000 0.257 +0.017 23 0 790 0
29JUN27 9.00 C 0.000 0.000 0.000 0.205 +0.011 23 0 1,610 0
29JUN27 9.25 C 0.000 0.000 0.000 0.161 +0.005 23 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.126 +0.005 23 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.099 +0.003 23 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.076 +0.002 23 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.045 +0.001 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.026 0.000 23 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.929 +0.075 32 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.829 +0.075 30 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.729 +0.075 29 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.486 +0.082 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.258 +0.084 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 2.033 +0.079 24 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.814 +0.073 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.610 +0.071 23 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.413 +0.066 22 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.232 +0.026 22 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 1.101 +0.051 23 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.927 +0.047 22 0 115 0
29SEP27 7.50 C 0.000 0.000 0.000 0.798 +0.044 22 0 802 0
29SEP27 7.75 C 0.661 0.661 0.661 0.687 +0.043 22 6 263 +6
29SEP27 8.00 C 0.000 0.000 0.000 0.585 +0.037 22 0 423 0
29SEP27 8.25 C 0.000 0.000 0.000 0.495 +0.035 22 0 395 0
29SEP27 8.50 C 0.000 0.000 0.000 0.420 +0.034 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.351 +0.028 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.293 +0.026 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.245 +0.023 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.201 +0.017 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.171 +0.016 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.144 +0.015 23 0 365 0
29SEP27 10.50 C 0.000 0.000 0.000 0.097 +0.012 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.064 +0.009 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.041 +0.005 23 0 0 0
TOTAL CALL 24,790 135,375 +21,976
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,336 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,390 0
29OCT26 6.75 P 0.019 0.019 0.019 0.006 -0.002 21 66 3,393 +66
29OCT26 7.00 P 0.050 0.050 0.044 0.023 -0.008 21 107 9,055 +45
29OCT26 7.25 P 0.091 0.095 0.073 0.069 -0.019 21 613 2,144 +455
29OCT26 7.50 P 0.172 0.172 0.149 0.164 -0.031 21 49 3,769 +22
29OCT26 7.75 P 0.357 0.357 0.278 0.305 -0.052 21 60 3,700 +60
29OCT26 8.00 P 0.571 0.571 0.475 0.494 -0.065 20 42 1,564 +42
29OCT26 8.25 P 0.000 0.000 0.000 0.723 -0.057 21 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.965 -0.059 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.213 -0.021 0 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 1.464 -0.063 27 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.714 -0.062 31 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 1.936 -0.089 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.194 -0.082 0 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.444 -0.083 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.944 -0.081 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.435 -0.090 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.943 -0.083 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.004 -0.002 22 0 579 0
27NOV26 6.50 P 0.000 0.000 0.000 0.012 -0.005 22 0 1,320 0
27NOV26 6.75 P 0.056 0.056 0.056 0.032 -0.011 22 50 1,117 +50
27NOV26 7.00 P 0.086 0.086 0.080 0.073 -0.018 22 225 1,154 +209
27NOV26 7.25 P 0.140 0.140 0.140 0.142 -0.028 23 100 1,898 +100
27NOV26 7.50 P 0.262 0.262 0.240 0.243 -0.041 22 85 3,680 -85
27NOV26 7.75 P 0.372 0.372 0.372 0.379 -0.049 22 50 1,840 0
27NOV26 8.00 P 0.000 0.000 0.000 0.551 -0.058 22 0 2,043 0
27NOV26 8.25 P 0.000 0.000 0.000 0.779 -0.039 25 0 179 0
27NOV26 8.50 P 0.000 0.000 0.000 1.010 -0.059 27 0 100 0
27NOV26 8.75 P 0.000 0.000 0.000 1.213 -0.071 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.464 -0.067 22 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.714 -0.064 25 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 1.946 -0.082 0 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.194 -0.083 0 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.444 -0.083 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.944 -0.085 0 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.445 -0.081 0 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 3.943 -0.083 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.002 -0.001 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 -0.001 23 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 -0.002 22 0 1,902 0
30DEC26 6.50 P 0.000 0.000 0.000 0.032 -0.005 22 0 9,790 0
30DEC26 6.75 P 0.080 0.080 0.080 0.064 -0.010 22 5 4,360 +5
30DEC26 7.00 P 0.129 0.129 0.118 0.118 -0.015 22 140 969 +140
30DEC26 7.25 P 0.202 0.202 0.202 0.197 -0.023 22 7 3,897 +7
30DEC26 7.50 P 0.298 0.299 0.298 0.300 -0.037 22 77 981 -77
30DEC26 7.75 P 0.000 0.000 0.000 0.434 -0.045 22 0 637 0
30DEC26 8.00 P 0.603 0.604 0.603 0.597 -0.053 22 60 520 +60
30DEC26 8.25 P 0.000 0.000 0.000 0.791 -0.048 22 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.010 -0.059 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.224 -0.085 21 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.464 -0.089 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.714 -0.087 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.959 -0.091 0 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.194 -0.107 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.451 -0.100 0 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 2.944 -0.106 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.445 -0.105 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 3.946 -0.103 0 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 - 28 0 0 -
28JAN27 5.00 P 0.000 0.000 0.000 0.001 - 27 0 0 -
28JAN27 5.25 P 0.000 0.000 0.000 0.001 - 24 0 0 -
28JAN27 5.50 P 0.000 0.000 0.000 0.002 - 23 0 0 -
28JAN27 5.75 P 0.000 0.000 0.000 0.005 - 22 0 0 -
28JAN27 6.00 P 0.035 0.035 0.035 0.012 - 22 229 229 -
28JAN27 6.25 P 0.000 0.000 0.000 0.025 - 22 0 0 -
28JAN27 6.50 P 0.066 0.067 0.066 0.051 - 22 180 180 -
28JAN27 6.75 P 0.118 0.118 0.118 0.092 - 22 10 10 -
28JAN27 7.00 P 0.000 0.000 0.000 0.153 - 22 0 0 -
28JAN27 7.25 P 0.000 0.000 0.000 0.233 - 22 0 0 -
28JAN27 7.50 P 0.000 0.000 0.000 0.335 - 22 0 0 -
28JAN27 7.75 P 0.450 0.450 0.450 0.469 - 22 1,000 1,000 -
28JAN27 8.00 P 0.000 0.000 0.000 0.633 - 22 0 0 -
28JAN27 8.25 P 0.000 0.000 0.000 0.820 - 22 0 0 -
28JAN27 8.50 P 0.000 0.000 0.000 1.023 - 22 0 0 -
28JAN27 8.75 P 0.000 0.000 0.000 1.235 - 21 0 0 -
28JAN27 9.00 P 0.000 0.000 0.000 1.469 - 20 0 0 -
28JAN27 9.25 P 0.000 0.000 0.000 1.714 - 20 0 0 -
28JAN27 9.50 P 0.000 0.000 0.000 1.965 - 23 0 0 -
28JAN27 9.75 P 0.000 0.000 0.000 2.213 - 24 0 0 -
28JAN27 10.00 P 0.000 0.000 0.000 2.459 - 0 0 0 -
28JAN27 10.50 P 0.000 0.000 0.000 2.958 - 0 0 0 -
28JAN27 11.00 P 0.000 0.000 0.000 3.458 - 0 0 0 -
28JAN27 11.50 P 0.000 0.000 0.000 3.954 - 0 0 0 -
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 24 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 -0.001 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.008 -0.002 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.017 -0.003 23 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.032 -0.006 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.059 -0.008 23 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.097 -0.012 23 0 1,281 0
30MAR27 6.75 P 0.000 0.000 0.000 0.152 -0.016 23 0 2,747 0
30MAR27 7.00 P 0.000 0.000 0.000 0.221 -0.025 23 0 8,285 0
30MAR27 7.25 P 0.000 0.000 0.000 0.309 -0.024 22 0 1,602 0
30MAR27 7.50 P 0.405 0.405 0.405 0.417 -0.035 22 3 203 +3
30MAR27 7.75 P 0.000 0.000 0.000 0.551 -0.037 22 0 1,213 0
30MAR27 8.00 P 0.000 0.000 0.000 0.706 -0.039 22 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.883 -0.045 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.074 -0.049 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.268 -0.076 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.488 -0.081 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.722 -0.085 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.965 -0.087 21 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.214 -0.087 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.459 -0.092 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.963 -0.087 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.464 -0.086 31 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 3.954 -0.095 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 -0.001 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 -0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 -0.001 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 -0.001 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.013 -0.003 23 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.024 -0.005 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.042 -0.007 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.069 -0.009 23 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.106 -0.014 23 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.157 -0.018 23 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.223 -0.022 23 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.302 -0.025 23 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.397 -0.027 23 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.510 -0.030 23 5,200 6,241 +5,200
29JUN27 7.75 P 0.000 0.000 0.000 0.640 -0.035 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.789 -0.035 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 0.946 -0.057 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.136 -0.053 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.315 -0.074 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.525 -0.075 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.738 -0.086 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.974 -0.086 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.216 -0.088 21 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.462 -0.090 21 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 2.963 -0.088 25 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.464 -0.087 28 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.954 -0.097 0 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.011 0.000 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.014 +0.001 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.017 0.000 23 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.030 0.000 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.049 0.000 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.076 -0.001 23 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.112 -0.002 23 0 52 0
29SEP27 6.25 P 0.206 0.206 0.206 0.159 -0.004 23 50 202 +50
29SEP27 6.50 P 0.000 0.000 0.000 0.220 -0.004 23 0 205 0
29SEP27 6.75 P 0.000 0.000 0.000 0.296 -0.006 23 0 557 0
29SEP27 7.00 P 0.000 0.000 0.000 0.386 -0.009 23 0 359 0
29SEP27 7.25 P 0.000 0.000 0.000 0.490 -0.013 23 0 132 0
29SEP27 7.50 P 0.603 0.603 0.603 0.609 -0.016 24 24 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.747 -0.018 24 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.897 -0.023 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.052 -0.036 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.240 -0.031 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.425 -0.043 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.620 -0.055 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.824 -0.071 24 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.029 -0.080 24 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.247 -0.084 23 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.464 -0.100 21 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.963 -0.089 23 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.464 -0.087 26 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 3.954 -0.097 0 0 0 0
TOTAL PUT 8,432 132,888 +6,352
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.540
29OCT26 3.60 C 0.000 0.000 0.000 1.949 +0.116 53 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.849 +0.116 45 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.749 +0.116 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.649 +0.115 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.550 +0.116 41 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.450 +0.115 35 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.350 +0.115 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.250 +0.114 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.151 +0.115 30 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.051 +0.117 25 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.951 +0.120 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.852 +0.123 23 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.740 +0.111 0 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.644 +0.113 0 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.546 +0.109 0 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.346 +0.111 24 0 140 0
29OCT26 5.50 C 0.108 0.140 0.108 0.163 +0.064 21 125 148 -56
29OCT26 5.75 C 0.037 0.067 0.037 0.065 +0.033 22 412 368 +34
29OCT26 6.00 C 0.017 0.027 0.017 0.020 +0.012 22 228 168 -72
29OCT26 6.25 C 0.000 0.000 0.000 0.005 +0.003 22 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.659 +0.125 30 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.550 +0.116 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.450 +0.115 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.350 +0.115 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.261 +0.125 23 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.162 +0.126 23 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.051 +0.113 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.951 +0.103 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.852 +0.101 0 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.757 +0.100 0 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.667 +0.101 16 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.587 +0.110 21 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.388 +0.091 22 0 134 0
27NOV26 5.50 C 0.167 0.182 0.167 0.228 +0.064 22 30 47 +15
27NOV26 5.75 C 0.088 0.107 0.088 0.122 +0.041 22 61 86 +1
27NOV26 6.00 C 0.051 0.051 0.051 0.060 +0.025 22 15 64 -15
27NOV26 6.25 C 0.021 0.031 0.021 0.025 +0.011 22 148 60 +5
27NOV26 6.50 C 0.013 0.018 0.013 0.010 +0.005 22 30 15 +15
27NOV26 6.75 C 0.000 0.000 0.000 0.004 +0.002 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.959 +0.126 32 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.859 +0.114 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.760 +0.114 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.661 +0.114 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.561 +0.113 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.462 +0.112 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.350 +0.099 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.263 +0.112 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.162 +0.112 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.051 +0.102 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.951 +0.101 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.854 +0.101 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.758 +0.100 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.667 +0.099 13 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.603 +0.120 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.400 +0.098 22 0 21 0
30DEC26 5.50 C 0.215 0.241 0.215 0.242 +0.072 21 30 449 0
30DEC26 5.75 C 0.110 0.136 0.102 0.135 +0.048 21 53 183 +31
30DEC26 6.00 C 0.070 0.070 0.070 0.067 +0.027 21 1 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.031 +0.014 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.013 +0.006 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.003 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 +0.001 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
28JAN27 4.30 C 0.000 0.000 0.000 1.263 - 21 0 0 -
28JAN27 4.40 C 0.000 0.000 0.000 1.162 - 0 0 0 -
28JAN27 4.50 C 0.000 0.000 0.000 1.051 - 0 0 0 -
28JAN27 4.60 C 0.000 0.000 0.000 0.951 - 0 0 0 -
28JAN27 4.70 C 0.000 0.000 0.000 0.858 - 0 0 0 -
28JAN27 4.80 C 0.000 0.000 0.000 0.766 - 14 0 0 -
28JAN27 4.90 C 0.000 0.000 0.000 0.678 - 18 0 0 -
28JAN27 5.00 C 0.000 0.000 0.000 0.603 - 21 0 0 -
28JAN27 5.25 C 0.340 0.340 0.340 0.412 - 21 200 200 -
28JAN27 5.50 C 0.000 0.000 0.000 0.242 - 19 0 0 -
28JAN27 5.75 C 0.000 0.000 0.000 0.141 - 20 0 0 -
28JAN27 6.00 C 0.000 0.000 0.000 0.080 - 20 0 0 -
28JAN27 6.25 C 0.000 0.000 0.000 0.041 - 20 0 0 -
28JAN27 6.50 C 0.000 0.000 0.000 0.020 - 20 0 0 -
28JAN27 6.75 C 0.000 0.000 0.000 0.009 - 20 0 0 -
28JAN27 7.00 C 0.000 0.000 0.000 0.004 - 20 0 0 -
28JAN27 7.25 C 0.000 0.000 0.000 0.002 - 20 0 0 -
28JAN27 7.50 C 0.000 0.000 0.000 0.001 - 21 0 0 -
28JAN27 7.75 C 0.000 0.000 0.000 0.001 - 23 0 0 -
30MAR27 3.60 C 0.000 0.000 0.000 1.959 +0.115 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.859 +0.113 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.760 +0.113 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.661 +0.113 26 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.561 +0.111 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.462 +0.111 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.350 +0.097 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.263 +0.110 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.162 +0.109 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.051 +0.096 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.964 +0.104 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.873 +0.105 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.786 +0.105 20 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.703 +0.104 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.626 +0.102 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.451 +0.087 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.313 +0.068 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.211 +0.053 21 0 17 0
30MAR27 6.00 C 0.120 0.120 0.117 0.129 +0.029 20 75 75 +71
30MAR27 6.25 C 0.078 0.078 0.077 0.085 +0.025 21 85 225 +70
30MAR27 6.50 C 0.052 0.054 0.052 0.052 +0.016 21 39 69 +39
30MAR27 6.75 C 0.000 0.000 0.000 0.031 +0.010 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.017 +0.005 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 +0.004 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 +0.002 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.959 +0.114 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.859 +0.112 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.760 +0.112 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.661 +0.111 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.561 +0.107 21 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.462 +0.104 20 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.352 +0.093 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.263 +0.101 18 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.171 +0.104 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.084 +0.108 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.999 +0.109 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.918 +0.110 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.840 +0.108 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.768 +0.107 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.698 +0.103 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.540 +0.089 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.412 +0.075 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.306 +0.060 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.222 +0.046 21 0 7 0
29JUN27 6.25 C 0.165 0.165 0.165 0.159 +0.036 21 1 1 +1
29JUN27 6.50 C 0.000 0.000 0.000 0.111 +0.027 21 0 0 0
29JUN27 6.75 C 0.077 0.077 0.077 0.077 +0.020 21 15 15 +15
29JUN27 7.00 C 0.000 0.000 0.000 0.052 +0.014 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.035 +0.010 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.023 +0.007 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.015 +0.005 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.462 +0.096 18 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.362 +0.087 16 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.273 +0.087 19 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.187 +0.087 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.103 +0.083 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.023 +0.082 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.947 +0.077 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.874 +0.075 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.826 +0.090 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.751 +0.094 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.600 +0.068 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.469 +0.067 20 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.362 +0.050 20 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.281 +0.039 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.219 +0.034 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.169 +0.032 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.125 +0.024 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.091 +0.017 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.066 +0.012 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.048 +0.010 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.034 +0.007 21 0 0 0
TOTAL CALL 1,548 4,726 +154
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 50 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 42 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 -0.001 24 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.002 -0.002 24 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.003 -0.006 22 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.007 -0.010 22 0 196 0
29OCT26 5.25 P 0.062 0.062 0.036 0.036 -0.036 22 167 215 +87
29OCT26 5.50 P 0.114 0.117 0.114 0.117 -0.067 22 19 178 +4
29OCT26 5.75 P 0.000 0.000 0.000 0.270 -0.094 23 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.484 -0.122 26 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.731 -0.124 34 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.982 -0.123 42 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.232 -0.123 50 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.484 -0.121 57 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.733 -0.122 63 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.984 -0.121 69 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.234 -0.121 75 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.003 -0.004 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.006 -0.006 23 0 30 0
27NOV26 4.80 P 0.019 0.020 0.019 0.010 -0.010 22 30 62 +15
27NOV26 4.90 P 0.035 0.035 0.020 0.017 -0.015 22 93 106 +45
27NOV26 5.00 P 0.042 0.042 0.032 0.028 -0.022 22 30 138 +15
27NOV26 5.25 P 0.102 0.102 0.078 0.077 -0.042 22 77 132 +41
27NOV26 5.50 P 0.198 0.198 0.167 0.171 -0.066 22 30 120 +30
27NOV26 5.75 P 0.385 0.385 0.385 0.317 -0.096 23 1 49 +1
27NOV26 6.00 P 0.000 0.000 0.000 0.512 -0.109 24 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.740 -0.116 27 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.982 -0.123 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.234 -0.121 37 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.484 -0.121 42 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.734 -0.121 47 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.984 -0.121 51 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.234 -0.121 56 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 -0.001 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 -0.001 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.003 -0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.006 -0.004 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.009 -0.007 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.015 -0.011 21 0 36 0
30DEC26 4.70 P 0.000 0.000 0.000 0.024 -0.015 21 0 20 0
30DEC26 4.80 P 0.054 0.054 0.054 0.036 -0.022 21 15 19 +15
30DEC26 4.90 P 0.073 0.073 0.073 0.053 -0.029 21 15 54 +15
30DEC26 5.00 P 0.000 0.000 0.000 0.075 -0.036 21 0 88 0
30DEC26 5.25 P 0.187 0.187 0.152 0.156 -0.051 21 36 156 +29
30DEC26 5.50 P 0.272 0.272 0.269 0.272 -0.079 21 29 400 0
30DEC26 5.75 P 0.510 0.510 0.450 0.439 -0.111 21 44 44 +44
30DEC26 6.00 P 0.000 0.000 0.000 0.627 -0.112 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.877 -0.086 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.109 -0.088 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.347 -0.093 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.596 -0.089 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.840 -0.092 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.093 -0.086 36 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.335 -0.091 35 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.005 - 20 0 0 -
28JAN27 4.40 P 0.000 0.000 0.000 0.009 - 20 0 0 -
28JAN27 4.50 P 0.000 0.000 0.000 0.014 - 20 0 0 -
28JAN27 4.60 P 0.000 0.000 0.000 0.021 - 20 0 0 -
28JAN27 4.70 P 0.000 0.000 0.000 0.032 - 20 0 0 -
28JAN27 4.80 P 0.000 0.000 0.000 0.046 - 20 0 0 -
28JAN27 4.90 P 0.000 0.000 0.000 0.064 - 20 0 0 -
28JAN27 5.00 P 0.000 0.000 0.000 0.089 - 20 0 0 -
28JAN27 5.25 P 0.170 0.170 0.170 0.174 - 20 200 200 -
28JAN27 5.50 P 0.000 0.000 0.000 0.299 - 21 0 0 -
28JAN27 5.75 P 0.000 0.000 0.000 0.446 - 19 0 0 -
28JAN27 6.00 P 0.000 0.000 0.000 0.641 - 19 0 0 -
28JAN27 6.25 P 0.000 0.000 0.000 0.879 - 22 0 0 -
28JAN27 6.50 P 0.000 0.000 0.000 1.110 - 23 0 0 -
28JAN27 6.75 P 0.000 0.000 0.000 1.352 - 25 0 0 -
28JAN27 7.00 P 0.000 0.000 0.000 1.596 - 27 0 0 -
28JAN27 7.25 P 0.000 0.000 0.000 1.842 - 29 0 0 -
28JAN27 7.50 P 0.000 0.000 0.000 2.093 - 32 0 0 -
28JAN27 7.75 P 0.000 0.000 0.000 2.338 - 33 0 0 -
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 -0.002 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.004 -0.004 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.007 -0.004 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.011 -0.006 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.016 -0.009 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.023 -0.013 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.033 -0.016 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.046 -0.021 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.062 -0.026 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.082 -0.031 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.106 -0.038 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.135 -0.042 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.229 -0.047 21 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.339 -0.075 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.504 -0.078 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.691 -0.083 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.899 -0.085 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.121 -0.088 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.356 -0.090 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.596 -0.091 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.845 -0.088 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.093 -0.086 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.338 -0.088 29 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.003 -0.002 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.007 -0.004 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.010 -0.005 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.015 -0.006 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.021 -0.008 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.028 -0.011 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.038 -0.015 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.049 -0.020 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.067 -0.021 21 0 0 0
29JUN27 4.60 P 0.089 0.089 0.089 0.085 -0.026 21 15 15 +15
29JUN27 4.70 P 0.121 0.121 0.121 0.107 -0.027 21 15 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.131 -0.036 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.161 -0.029 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.186 -0.040 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.277 -0.058 20 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.397 -0.074 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.544 -0.087 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.731 -0.081 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.928 -0.084 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.140 -0.086 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.367 -0.086 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.603 -0.088 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.845 -0.088 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.093 -0.086 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.338 -0.088 26 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.037 -0.014 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.047 -0.017 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.060 -0.021 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.076 -0.024 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.094 -0.029 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.116 -0.032 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.140 -0.038 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.168 -0.042 21 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.199 -0.049 21 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.234 -0.053 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.338 -0.063 21 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.466 -0.070 21 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.612 -0.084 21 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.782 -0.078 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.966 -0.085 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.176 -0.080 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.390 -0.083 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.614 -0.088 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.850 -0.089 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.093 -0.088 23 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.338 -0.089 24 0 0 0
TOTAL PUT 816 4,313 +356
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 ($0.001) CLOSING PRICE HK$ 8.995
29OCT26 6.50 C 0.000 0.000 0.000 2.519 -0.037 56 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.269 -0.038 49 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.020 -0.038 44 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.772 -0.038 40 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.523 -0.038 35 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.274 -0.039 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.015 -0.041 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.770 -0.043 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.538 -0.044 17 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.336 -0.044 17 0 43 0
29OCT26 9.00 C 0.000 0.000 0.000 0.188 -0.033 17 0 716 0
29OCT26 9.25 C 0.107 0.107 0.094 0.086 -0.029 17 97 1,187 +27
29OCT26 9.50 C 0.000 0.000 0.000 0.033 -0.018 17 0 1,026 0
29OCT26 9.75 C 0.000 0.000 0.000 0.011 -0.008 17 0 967 0
29OCT26 10.00 C 0.000 0.000 0.000 0.003 -0.004 17 0 366 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 2.537 -0.038 41 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.289 -0.038 37 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.041 -0.038 34 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.794 -0.038 30 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.547 -0.039 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.302 -0.039 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.044 -0.042 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.814 -0.043 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.603 -0.043 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.434 -0.030 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.284 -0.029 18 0 150 0
27NOV26 9.25 C 0.000 0.000 0.000 0.173 -0.028 18 0 96 0
27NOV26 9.50 C 0.000 0.000 0.000 0.098 -0.023 18 0 652 0
27NOV26 9.75 C 0.000 0.000 0.000 0.051 -0.016 18 0 70 0
27NOV26 10.00 C 0.044 0.044 0.044 0.025 -0.010 18 10 172 +3
27NOV26 10.50 C 0.000 0.000 0.000 0.005 -0.003 18 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.563 -0.038 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.316 -0.038 33 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.070 -0.039 30 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.825 -0.039 27 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.581 -0.039 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.340 -0.039 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.087 -0.042 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.870 -0.042 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.689 -0.026 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.518 -0.040 19 0 162 0
30DEC26 9.00 C 0.000 0.000 0.000 0.372 -0.023 19 0 200 0
30DEC26 9.25 C 0.263 0.263 0.263 0.257 -0.023 18 3 79 +3
30DEC26 9.50 C 0.189 0.189 0.189 0.170 -0.026 18 10 83 +10
30DEC26 9.75 C 0.000 0.000 0.000 0.108 -0.020 18 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.065 -0.015 18 0 318 0
30DEC26 10.50 C 0.000 0.000 0.000 0.021 -0.007 18 0 166 0
30DEC26 11.00 C 0.030 0.030 0.030 0.006 -0.003 18 4 473 -4
30DEC26 11.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 42 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 43 0 32 0
28JAN27 6.75 C 0.000 0.000 0.000 2.341 - 31 0 0 -
28JAN27 7.00 C 0.000 0.000 0.000 2.096 - 28 0 0 -
28JAN27 7.25 C 0.000 0.000 0.000 1.853 - 26 0 0 -
28JAN27 7.50 C 0.000 0.000 0.000 1.611 - 24 0 0 -
28JAN27 7.75 C 0.000 0.000 0.000 1.375 - 22 0 0 -
28JAN27 8.00 C 0.000 0.000 0.000 1.117 - 17 0 0 -
28JAN27 8.25 C 0.000 0.000 0.000 0.906 - 17 0 0 -
28JAN27 8.50 C 0.000 0.000 0.000 0.737 - 19 0 0 -
28JAN27 8.75 C 0.000 0.000 0.000 0.564 - 18 0 0 -
28JAN27 9.00 C 0.000 0.000 0.000 0.418 - 18 0 0 -
28JAN27 9.25 C 0.000 0.000 0.000 0.300 - 18 0 0 -
28JAN27 9.50 C 0.000 0.000 0.000 0.209 - 18 0 0 -
28JAN27 9.75 C 0.000 0.000 0.000 0.140 - 17 0 0 -
28JAN27 10.00 C 0.000 0.000 0.000 0.091 - 17 0 0 -
28JAN27 10.50 C 0.000 0.000 0.000 0.035 - 17 0 0 -
28JAN27 11.00 C 0.000 0.000 0.000 0.012 - 17 0 0 -
28JAN27 11.50 C 0.000 0.000 0.000 0.004 - 17 0 0 -
28JAN27 12.00 C 0.000 0.000 0.000 0.001 - 17 0 0 -
28JAN27 12.50 C 0.000 0.000 0.000 0.001 - 20 0 0 -
30MAR27 6.50 C 0.000 0.000 0.000 2.636 -0.038 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.393 -0.038 28 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.151 -0.039 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.912 -0.039 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.678 -0.039 22 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.452 -0.040 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.239 -0.040 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.008 -0.042 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.830 -0.041 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.671 -0.039 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.538 -0.023 18 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.429 -0.020 19 0 38 0
30MAR27 9.50 C 0.000 0.000 0.000 0.328 -0.031 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.247 -0.027 18 0 0 0
30MAR27 10.00 C 0.222 0.222 0.222 0.183 -0.023 18 8 132 +8
30MAR27 10.50 C 0.155 0.155 0.155 0.095 -0.015 18 10 165 +10
30MAR27 11.00 C 0.106 0.106 0.101 0.046 -0.010 18 14 140 +10
30MAR27 11.50 C 0.000 0.000 0.000 0.021 -0.006 18 0 545 0
30MAR27 12.00 C 0.000 0.000 0.000 0.010 -0.002 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.004 -0.002 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 238 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.692 -0.038 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.453 -0.038 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.208 -0.043 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.970 -0.043 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.739 -0.043 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.519 -0.043 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.311 -0.043 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.085 -0.042 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.915 -0.068 19 0 80 0
29JUN27 8.75 C 0.000 0.000 0.000 0.761 -0.040 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.627 -0.037 19 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.510 -0.034 19 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.422 -0.032 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.335 -0.029 20 0 60 0
29JUN27 10.00 C 0.326 0.326 0.326 0.263 -0.025 20 7 87 +7
29JUN27 10.50 C 0.228 0.228 0.228 0.157 -0.020 20 30 145 +30
29JUN27 11.00 C 0.000 0.000 0.000 0.091 -0.013 20 0 259 0
29JUN27 11.50 C 0.000 0.000 0.000 0.051 -0.009 19 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.027 -0.006 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.014 -0.004 19 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 0.000 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.694 -0.038 31 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.456 -0.038 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.217 -0.042 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.983 -0.043 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.759 -0.042 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.548 -0.042 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.350 -0.041 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.133 -0.073 20 0 1 0
29SEP27 8.50 C 0.000 0.000 0.000 0.971 -0.068 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.851 -0.037 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.717 -0.034 21 1 120 0
29SEP27 9.25 C 0.000 0.000 0.000 0.600 -0.034 21 0 0 0
29SEP27 9.50 C 0.575 0.575 0.575 0.502 -0.030 21 30 30 +30
29SEP27 9.75 C 0.496 0.496 0.495 0.414 -0.026 20 32 77 +32
29SEP27 10.00 C 0.000 0.000 0.000 0.341 -0.026 20 0 9 0
29SEP27 10.50 C 0.326 0.326 0.326 0.226 -0.021 20 51 113 +51
29SEP27 11.00 C 0.244 0.244 0.242 0.149 -0.015 20 32 80 0
29SEP27 11.50 C 0.000 0.000 0.000 0.097 -0.010 20 1 10 +1
29SEP27 12.00 C 0.000 0.000 0.000 0.062 -0.007 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.039 -0.005 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.024 -0.004 20 0 0 0
TOTAL CALL 340 23,737 +218
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 38 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 -0.001 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.006 -0.002 17 0 105 0
29OCT26 8.50 P 0.031 0.031 0.031 0.024 -0.003 17 35 634 +35
29OCT26 8.75 P 0.080 0.080 0.067 0.070 -0.005 17 67 639 +57
29OCT26 9.00 P 0.171 0.177 0.171 0.162 -0.003 16 22 763 -18
29OCT26 9.25 P 0.000 0.000 0.000 0.310 +0.003 16 0 102 0
29OCT26 9.50 P 0.000 0.000 0.000 0.522 +0.025 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.756 +0.035 17 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 1.005 +0.040 0 0 71 0
29OCT26 10.50 P 0.000 0.000 0.000 1.505 +0.040 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.005 +0.040 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.505 +0.040 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.005 +0.040 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.505 +0.040 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.005 +0.040 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.505 +0.040 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.005 +0.040 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.505 +0.040 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.004 -0.001 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.011 -0.002 17 0 41 0
27NOV26 8.25 P 0.037 0.037 0.037 0.030 -0.002 18 19 699 -19
27NOV26 8.50 P 0.075 0.075 0.075 0.068 -0.004 17 10 71 +10
27NOV26 8.75 P 0.000 0.000 0.000 0.132 -0.006 17 0 225 0
27NOV26 9.00 P 0.000 0.000 0.000 0.233 -0.003 17 0 83 0
27NOV26 9.25 P 0.000 0.000 0.000 0.377 -0.002 17 0 48 0
27NOV26 9.50 P 0.000 0.000 0.000 0.565 +0.003 17 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.775 +0.027 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.008 +0.035 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.505 +0.040 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.005 +0.040 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.505 +0.040 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.005 +0.040 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.505 +0.040 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.005 +0.040 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.505 +0.040 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.005 +0.040 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.505 +0.040 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.006 -0.001 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.014 -0.001 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.033 -0.001 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.062 -0.002 18 0 209 0
30DEC26 8.50 P 0.107 0.107 0.107 0.113 -0.001 18 10 355 +10
30DEC26 8.75 P 0.000 0.000 0.000 0.191 +0.003 18 0 419 0
30DEC26 9.00 P 0.290 0.290 0.290 0.295 -0.006 17 15 455 -15
30DEC26 9.25 P 0.000 0.000 0.000 0.432 -0.002 17 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.597 -0.003 17 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.815 +0.031 19 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.024 +0.029 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.505 +0.040 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.005 +0.040 0 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.505 +0.040 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.005 +0.040 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.505 +0.040 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.005 +0.040 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.505 +0.040 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.005 +0.040 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.505 +0.040 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.005 +0.040 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.505 +0.040 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.005 +0.040 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.505 +0.040 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.005 +0.040 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.505 +0.040 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.001 - 19 0 0 -
28JAN27 7.00 P 0.000 0.000 0.000 0.002 - 18 0 0 -
28JAN27 7.25 P 0.000 0.000 0.000 0.004 - 17 0 0 -
28JAN27 7.50 P 0.000 0.000 0.000 0.010 - 17 0 0 -
28JAN27 7.75 P 0.000 0.000 0.000 0.022 - 17 0 0 -
28JAN27 8.00 P 0.000 0.000 0.000 0.045 - 17 0 0 -
28JAN27 8.25 P 0.000 0.000 0.000 0.084 - 17 0 0 -
28JAN27 8.50 P 0.150 0.150 0.150 0.143 - 17 10 10 -
28JAN27 8.75 P 0.000 0.000 0.000 0.225 - 17 0 0 -
28JAN27 9.00 P 0.000 0.000 0.000 0.319 - 17 0 0 -
28JAN27 9.25 P 0.000 0.000 0.000 0.478 - 18 0 0 -
28JAN27 9.50 P 0.000 0.000 0.000 0.646 - 18 0 0 -
28JAN27 9.75 P 0.000 0.000 0.000 0.821 - 17 0 0 -
28JAN27 10.00 P 0.000 0.000 0.000 1.033 - 17 0 0 -
28JAN27 10.50 P 0.000 0.000 0.000 1.505 - 0 0 0 -
28JAN27 11.00 P 0.000 0.000 0.000 2.005 - 0 0 0 -
28JAN27 11.50 P 0.000 0.000 0.000 2.505 - 0 0 0 -
28JAN27 12.00 P 0.000 0.000 0.000 3.005 - 0 0 0 -
28JAN27 12.50 P 0.000 0.000 0.000 3.505 - 0 0 0 -
30MAR27 6.50 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.004 -0.001 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.009 0.000 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.017 -0.001 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.032 -0.002 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.057 -0.002 18 0 21 0
30MAR27 8.00 P 0.094 0.094 0.094 0.095 -0.001 18 10 114 +10
30MAR27 8.25 P 0.000 0.000 0.000 0.146 -0.003 18 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.210 -0.002 18 0 51 0
30MAR27 8.75 P 0.000 0.000 0.000 0.300 -0.002 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.403 -0.021 18 0 175 0
30MAR27 9.25 P 0.000 0.000 0.000 0.534 +0.008 17 0 220 0
30MAR27 9.50 P 0.741 0.741 0.741 0.707 +0.013 18 3 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.883 +0.017 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.078 +0.021 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.533 +0.026 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.005 +0.040 0 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.505 +0.040 0 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 3.005 +0.040 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.505 +0.040 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.005 +0.040 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.505 +0.040 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.005 +0.040 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.505 +0.040 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.005 +0.040 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.505 +0.040 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.005 +0.040 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.022 -0.001 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.039 0.000 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.061 -0.001 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.092 -0.002 19 0 115 0
29JUN27 7.50 P 0.000 0.000 0.000 0.136 -0.002 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.194 -0.001 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.266 0.000 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.354 0.000 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.460 +0.002 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.582 +0.005 19 0 53 0
29JUN27 9.00 P 0.000 0.000 0.000 0.719 +0.008 19 0 380 0
29JUN27 9.25 P 0.000 0.000 0.000 0.898 +0.012 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.067 +0.014 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.251 +0.016 19 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.403 +0.019 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.806 +0.024 16 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.239 +0.031 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.687 +0.032 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.147 +0.035 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.615 +0.037 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.086 +0.038 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.559 +0.039 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.033 +0.039 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.679 +0.210 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.049 -0.001 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.075 0.000 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.103 -0.001 20 0 14 0
29SEP27 7.25 P 0.000 0.000 0.000 0.145 -0.001 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.200 -0.001 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.268 0.000 20 0 70 0
29SEP27 8.00 P 0.000 0.000 0.000 0.349 +0.002 20 0 30 0
29SEP27 8.25 P 0.000 0.000 0.000 0.443 +0.005 20 0 84 0
29SEP27 8.50 P 0.000 0.000 0.000 0.551 +0.005 20 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.675 +0.007 19 0 24 0
29SEP27 9.00 P 0.000 0.000 0.000 0.810 +0.010 19 0 60 0
29SEP27 9.25 P 0.000 0.000 0.000 0.957 -0.019 19 0 60 0
29SEP27 9.50 P 0.000 0.000 0.000 1.155 +0.015 20 0 30 0
29SEP27 9.75 P 0.000 0.000 0.000 1.292 +0.018 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.473 +0.018 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.862 -0.037 17 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.280 +0.006 15 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.717 +0.032 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.168 +0.034 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.628 +0.036 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.095 +0.037 0 0 30 0
TOTAL PUT 201 12,542 +70
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$ 168.100
02OCT26 132.00 C 0.00 0.00 0.00 36.12 +1.08 0 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 35.12 +1.08 0 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 34.12 +1.07 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 33.12 +1.07 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 32.12 +1.06 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 31.12 +1.05 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 30.12 +1.04 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 29.13 +1.03 90 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 28.13 +1.02 87 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 27.13 +1.00 84 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 26.13 +0.97 80 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 25.14 +0.95 85 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 24.14 +0.91 82 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 23.15 +0.87 83 0 1 0
02OCT26 146.00 C 0.00 0.00 0.00 22.16 +0.83 83 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 21.18 +0.79 84 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 20.20 +0.73 84 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 19.22 +0.67 83 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 18.25 +0.60 83 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 15.88 +0.41 84 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 13.58 +0.19 84 0 1 0
02OCT26 157.50 C 0.00 0.00 0.00 11.39 -0.41 83 0 3 0
02OCT26 160.00 C 0.00 0.00 0.00 9.36 -0.47 84 0 3 0
02OCT26 162.50 C 7.26 7.26 7.26 7.52 -0.77 84 15 15 +7
02OCT26 165.00 C 0.00 0.00 0.00 6.06 -0.71 87 0 1 0
02OCT26 167.50 C 0.00 0.00 0.00 4.62 -0.88 86 0 0 0
02OCT26 170.00 C 4.80 4.80 3.26 3.43 -0.87 86 14 22 +3
02OCT26 172.50 C 3.43 3.43 2.41 2.45 -0.98 85 2 6 0
02OCT26 175.00 C 1.80 1.80 1.65 1.65 -1.00 83 14 43 +13
02OCT26 177.50 C 0.00 0.00 0.00 1.13 -0.89 83 0 2 0
02OCT26 180.00 C 1.58 1.58 1.00 0.77 -0.74 84 4 26 +3
02OCT26 182.50 C 0.87 0.87 0.50 0.49 -0.62 84 3 0 -1
02OCT26 185.00 C 1.80 1.80 1.80 0.31 -0.50 84 2 2 +2
02OCT26 187.50 C 0.00 0.00 0.00 0.18 -0.40 84 0 1 0
02OCT26 190.00 C 0.00 0.00 0.00 0.11 -0.30 84 0 17 0
02OCT26 192.50 C 0.00 0.00 0.00 0.06 -0.22 84 0 15 0
02OCT26 195.00 C 0.00 0.00 0.00 0.04 -0.15 86 0 1 0
02OCT26 197.50 C 0.00 0.00 0.00 0.02 -0.11 85 0 15 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.08 84 0 6 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.05 90 0 2 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.03 95 0 17 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.02 100 0 1 0
02OCT26 210.00 C 0.08 0.08 0.08 0.01 -0.01 106 1 11 -1
02OCT26 212.50 C 0.05 0.05 0.05 0.01 0.00 111 15 2 -14
02OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
02OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
02OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 36.62 +0.61 92 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 35.68 +0.57 92 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 34.74 +0.53 92 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 33.82 +0.49 92 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 32.89 +0.44 92 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 31.98 +0.40 92 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 31.07 +0.35 92 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 30.18 +0.31 92 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 29.29 +0.26 92 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 28.41 +0.21 92 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 27.54 +0.15 92 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 26.69 +0.11 92 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 25.84 +0.05 92 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 25.01 +0.01 92 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 24.18 -0.05 92 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 23.37 -0.11 92 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 22.58 -0.15 92 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 21.79 -0.21 92 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 21.02 -0.26 92 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 19.16 -0.38 92 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 17.39 -0.50 92 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 15.72 -0.32 92 0 2 0
09OCT26 160.00 C 0.00 0.00 0.00 14.58 +0.15 96 0 9 0
09OCT26 162.50 C 0.00 0.00 0.00 13.07 -0.01 96 0 4 0
09OCT26 165.00 C 0.00 0.00 0.00 11.66 -0.24 95 0 1 0
09OCT26 167.50 C 0.00 0.00 0.00 10.37 -0.34 95 0 6 0
09OCT26 170.00 C 9.30 9.30 9.30 9.18 -0.42 94 1 20 +1
09OCT26 172.50 C 9.37 9.37 7.94 8.09 -0.52 94 3 3 +1
09OCT26 175.00 C 7.50 7.50 7.04 7.10 -0.59 94 3 53 +3
09OCT26 177.50 C 0.00 0.00 0.00 6.21 -0.86 94 0 50 0
09OCT26 180.00 C 5.35 5.80 5.35 5.41 -0.69 94 8 52 +2
09OCT26 182.50 C 5.67 5.67 4.75 4.69 -0.72 93 5 4 +3
09OCT26 185.00 C 4.39 4.39 4.39 4.05 -0.73 93 1 1 +1
09OCT26 187.50 C 0.00 0.00 0.00 3.49 -0.72 93 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 2.99 -0.73 93 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 2.55 -0.70 93 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 2.17 -0.83 93 0 2 0
09OCT26 197.50 C 2.15 2.15 2.15 1.84 -0.72 93 10 10 +10
09OCT26 200.00 C 2.26 2.26 1.76 1.56 -0.73 93 3 8 +1
09OCT26 202.50 C 0.00 0.00 0.00 1.31 -0.69 93 0 2 0
09OCT26 205.00 C 0.00 0.00 0.00 1.10 -0.63 93 0 1 0
09OCT26 207.50 C 0.00 0.00 0.00 0.92 -0.58 93 0 0 0
09OCT26 210.00 C 1.33 1.33 1.33 0.77 -0.52 93 1 0 -1
09OCT26 212.50 C 0.00 0.00 0.00 0.64 -0.47 92 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 0.53 -0.43 92 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.42 -0.38 92 0 0 0
09OCT26 220.00 C 0.70 0.70 0.70 0.35 -0.33 92 3 3 +3
09OCT26 222.50 C 0.00 0.00 0.00 0.29 -0.29 92 0 0 0
09OCT26 225.00 C 0.50 0.50 0.50 0.24 -0.26 92 2 2 +2
09OCT26 227.50 C 0.00 0.00 0.00 0.19 -0.23 92 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.16 -0.20 92 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.13 -0.18 92 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.10 -0.16 91 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.08 -0.14 91 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 98.27 +1.08 91 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 95.78 +1.08 94 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 93.29 +1.08 94 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 90.81 +1.08 98 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 88.32 +1.06 96 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 85.84 +1.05 96 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 83.37 +1.05 97 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 80.90 +1.03 97 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 78.44 +1.01 96 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 75.99 +0.99 97 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 73.55 +0.96 96 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 71.13 +0.94 97 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 68.72 +0.91 97 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 66.33 +0.87 96 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 63.97 +0.84 97 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 61.62 +0.79 96 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 59.31 +0.75 97 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 57.02 +0.69 97 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 54.77 +0.64 97 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 52.55 +0.58 96 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 50.37 +0.52 96 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 48.24 +0.47 97 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 46.14 +0.40 96 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 44.10 +0.35 97 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 42.10 +0.28 97 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 40.15 +0.22 97 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 38.25 +0.15 97 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 36.41 +0.09 97 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 35.24 +0.64 101 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 33.58 +0.66 101 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 31.87 +0.56 101 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 30.16 +0.41 100 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 28.04 -0.87 97 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 26.54 -0.26 97 0 25 0
29OCT26 155.00 C 0.00 0.00 0.00 25.10 -0.30 97 0 52 0
29OCT26 157.50 C 0.00 0.00 0.00 23.71 -0.67 97 0 46 0
29OCT26 160.00 C 0.00 0.00 0.00 22.38 -0.40 97 0 27 0
29OCT26 162.50 C 0.00 0.00 0.00 21.11 -0.39 97 0 63 0
29OCT26 165.00 C 0.00 0.00 0.00 20.35 -0.14 99 0 37 0
29OCT26 167.50 C 19.51 19.51 19.19 19.19 -0.17 99 8 123 +8
29OCT26 170.00 C 18.46 18.81 18.26 18.16 -0.14 99 19 133 +19
29OCT26 172.50 C 17.10 17.10 17.10 17.08 -0.08 99 4 150 0
29OCT26 175.00 C 16.40 16.40 16.40 16.04 -0.28 99 1 112 0
29OCT26 177.50 C 0.00 0.00 0.00 15.06 -0.30 99 0 103 0
29OCT26 180.00 C 0.00 0.00 0.00 14.13 -0.33 99 0 183 0
29OCT26 182.50 C 0.00 0.00 0.00 13.25 -0.39 99 0 28 0
29OCT26 185.00 C 0.00 0.00 0.00 12.41 -0.43 98 0 127 0
29OCT26 187.50 C 12.80 12.80 12.80 11.62 -0.57 98 2 18 0
29OCT26 190.00 C 0.00 0.00 0.00 10.88 -0.51 98 0 6 0
29OCT26 192.50 C 0.00 0.00 0.00 10.17 -0.63 98 0 28 0
29OCT26 195.00 C 0.00 0.00 0.00 9.51 -0.65 98 0 21 0
29OCT26 197.50 C 9.75 9.75 9.75 8.88 -0.69 98 2 27 +2
29OCT26 200.00 C 8.74 9.15 8.74 8.29 -0.68 98 12 89 +12
29OCT26 205.00 C 0.00 0.00 0.00 7.22 -0.67 98 0 53 0
29OCT26 210.00 C 0.00 0.00 0.00 6.27 -0.65 98 0 102 0
29OCT26 215.00 C 0.00 0.00 0.00 5.43 -0.63 98 0 53 0
29OCT26 220.00 C 0.00 0.00 0.00 4.70 -0.60 98 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 4.06 -0.57 97 0 56 0
29OCT26 230.00 C 0.00 0.00 0.00 3.50 -0.54 97 0 77 0
29OCT26 235.00 C 0.00 0.00 0.00 3.02 -0.50 97 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 2.60 -0.47 97 5 7 +5
29OCT26 245.00 C 0.00 0.00 0.00 2.23 -0.44 97 0 4 0
29OCT26 250.00 C 2.84 2.84 2.84 1.91 -0.41 97 1 4 +1
29OCT26 255.00 C 0.00 0.00 0.00 1.64 -0.37 97 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 1.40 -0.35 97 0 16 0
29OCT26 265.00 C 0.00 0.00 0.00 1.20 -0.31 97 0 0 0
29OCT26 270.00 C 1.78 2.20 1.78 1.03 -0.28 97 8 75 +4
29OCT26 275.00 C 0.00 0.00 0.00 0.88 -0.26 97 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.75 -0.23 97 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.64 -0.21 97 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.55 -0.19 97 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.46 -0.18 97 0 0 0
29OCT26 300.00 C 1.28 1.28 1.16 0.38 -0.17 96 24 29 +24
29OCT26 310.00 C 1.04 1.04 1.04 0.28 -0.13 97 1 2 +1
29OCT26 320.00 C 0.00 0.00 0.00 0.20 -0.10 96 0 3 0
29OCT26 330.00 C 0.00 0.00 0.00 0.15 -0.07 97 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.11 -0.06 97 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.08 -0.05 97 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.06 -0.04 97 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 0.04 -0.03 97 0 0 0
29OCT26 380.00 C 0.40 0.47 0.40 0.03 -0.03 97 20 22 +20
27NOV26 80.00 C 0.00 0.00 0.00 88.98 +1.01 98 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 86.61 +0.99 98 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 84.26 +0.97 98 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 81.94 +0.96 98 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 79.63 +0.93 98 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 77.36 +0.91 98 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 75.11 +0.89 98 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 72.89 +0.86 98 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 70.71 +0.84 98 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 68.55 +0.19 98 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 66.44 +0.79 98 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 64.35 +0.75 98 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 62.31 +0.73 98 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 60.30 +0.69 98 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 58.33 +0.66 98 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 56.41 +0.63 98 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 54.52 +0.60 98 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 52.68 +0.57 98 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 50.88 +0.54 98 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 49.12 +0.51 98 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 47.40 +0.47 98 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 45.73 +0.44 98 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 44.10 +0.41 98 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 42.52 +0.38 98 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 40.98 +0.35 98 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 39.80 +0.04 100 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 38.15 +0.42 99 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 36.75 +0.40 99 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 35.47 -0.57 99 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 34.02 -0.70 99 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 32.82 -0.60 99 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 31.57 +0.04 99 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 30.38 +0.34 99 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 29.15 +0.09 99 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 28.19 +0.49 99 0 28 0
27NOV26 167.50 C 27.15 27.15 27.15 26.92 +0.20 99 4 17 0
27NOV26 170.00 C 26.36 26.36 26.36 25.91 +0.19 99 1 19 +1
27NOV26 172.50 C 24.80 24.80 24.80 24.94 +0.91 99 3 19 +3
27NOV26 175.00 C 0.00 0.00 0.00 24.01 -0.01 99 0 20 0
27NOV26 177.50 C 23.33 23.33 23.33 23.33 +0.10 100 1 16 +1
27NOV26 180.00 C 22.04 22.09 22.04 22.43 +0.06 100 6 35 +6
27NOV26 182.50 C 21.24 21.24 21.10 21.46 -0.08 100 6 13 +2
27NOV26 185.00 C 20.86 20.86 20.86 20.77 +0.20 100 1 29 -1
27NOV26 187.50 C 19.72 19.72 19.72 19.93 -0.03 100 3 20 -3
27NOV26 190.00 C 0.00 0.00 0.00 19.12 -0.07 100 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 18.34 -0.09 100 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 17.59 -0.10 100 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 16.87 -0.11 100 0 16 0
27NOV26 200.00 C 16.41 16.46 16.41 16.17 -0.12 100 60 62 +60
27NOV26 205.00 C 14.98 15.65 14.98 14.86 +0.30 100 41 54 +37
27NOV26 210.00 C 13.92 14.13 13.86 13.66 -0.15 100 34 35 +20
27NOV26 215.00 C 13.25 13.60 13.25 12.54 -0.16 100 17 17 +17
27NOV26 220.00 C 12.19 12.50 12.19 11.51 -0.18 100 30 31 +30
27NOV26 225.00 C 11.14 11.35 11.14 10.56 -0.19 99 45 46 +45
27NOV26 230.00 C 10.51 10.86 10.51 9.69 -0.19 99 45 45 +45
27NOV26 235.00 C 9.82 9.82 9.82 8.89 +0.07 99 15 17 +15
27NOV26 240.00 C 0.00 0.00 0.00 8.15 -0.20 99 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 7.48 -0.19 99 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 6.85 +0.01 99 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 6.28 -0.01 99 0 1 0
27NOV26 260.00 C 0.00 0.00 0.00 5.76 -0.19 99 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 5.28 -0.02 99 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 4.84 -0.18 99 0 4 0
27NOV26 275.00 C 0.00 0.00 0.00 4.43 -0.05 99 0 1 0
27NOV26 280.00 C 0.00 0.00 0.00 4.06 -0.05 99 0 3 0
27NOV26 285.00 C 0.00 0.00 0.00 3.72 -0.06 99 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 3.41 -0.06 99 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 3.13 -0.06 99 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 2.87 -0.06 99 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 2.41 -0.06 99 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 2.02 -0.07 99 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 1.70 -0.07 99 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 1.43 -0.06 99 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 1.17 -0.10 98 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 0.99 -0.08 98 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 0.83 -0.08 98 0 16 0
27NOV26 380.00 C 1.78 1.78 1.74 0.70 -0.07 98 4 4 +4
30DEC26 80.00 C 0.00 0.00 0.00 89.91 +0.80 93 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 87.65 +0.76 93 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 85.42 +0.72 93 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 83.22 +0.68 93 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 81.05 +0.64 93 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 78.91 +0.59 93 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 76.81 +0.56 93 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 74.73 +0.50 93 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 72.69 +0.46 93 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 70.69 +0.07 93 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 68.72 +0.36 93 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 66.79 +0.03 93 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 64.90 +0.27 93 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 63.05 +0.22 93 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 61.23 +0.17 93 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 59.45 +0.12 93 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 57.84 -0.97 94 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 56.01 -0.84 93 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 54.35 -0.02 93 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 52.73 -0.06 93 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 51.15 -0.10 93 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 49.90 -1.03 94 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 48.83 -0.25 96 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 47.44 -0.46 96 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 45.19 -0.33 93 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 43.80 -0.31 93 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 42.44 -0.40 93 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 41.25 -0.25 93 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.00 -1.08 94 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 38.59 -1.37 93 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.38 -1.31 93 0 150 0
30DEC26 157.50 C 0.00 0.00 0.00 36.64 -0.96 94 0 166 0
30DEC26 160.00 C 0.00 0.00 0.00 35.05 -1.38 93 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.24 -0.90 94 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.30 -0.03 94 0 0 0
30DEC26 167.50 C 32.39 32.39 32.39 32.76 +0.40 96 15 17 +15
30DEC26 170.00 C 31.33 31.33 31.33 31.44 +0.01 95 2 7 +2
30DEC26 172.50 C 30.77 30.77 30.41 30.46 -0.07 95 36 55 +25
30DEC26 175.00 C 29.48 29.53 29.41 29.64 -0.01 95 36 43 +36
30DEC26 177.50 C 28.99 28.99 28.49 28.72 -0.13 95 23 24 +23
30DEC26 180.00 C 28.11 28.14 28.11 27.81 +0.52 95 24 44 +24
30DEC26 182.50 C 28.28 28.28 27.53 26.91 +0.42 95 26 42 -26
30DEC26 185.00 C 27.49 27.49 26.13 26.04 -0.44 95 106 70 +32
30DEC26 187.50 C 0.00 0.00 0.00 25.19 -0.78 95 0 43 0
30DEC26 190.00 C 0.00 0.00 0.00 24.37 -0.79 95 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 23.58 -0.80 95 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 22.81 -0.81 95 0 37 0
30DEC26 197.50 C 0.00 0.00 0.00 22.06 -0.82 95 0 16 0
30DEC26 200.00 C 0.00 0.00 0.00 21.34 -0.83 95 0 28 0
30DEC26 205.00 C 0.00 0.00 0.00 19.97 -0.84 95 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 18.68 -0.85 95 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 17.47 -0.86 95 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 16.34 -0.86 95 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 15.29 -0.85 94 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.30 -0.85 94 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 13.37 -0.85 94 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.51 -0.84 94 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 11.70 -0.83 94 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.94 -0.82 94 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.24 -0.81 94 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.58 -0.79 94 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 8.96 -0.78 94 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 8.14 -1.01 93 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.62 -0.97 93 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 7.13 -0.94 93 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.67 -0.91 93 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.25 -0.67 93 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 5.85 -0.65 93 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.48 -0.63 93 0 5 0
30DEC26 310.00 C 0.00 0.00 0.00 4.80 -0.77 93 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 4.22 -0.56 93 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 3.70 -0.66 93 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 3.25 -0.61 93 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 2.86 -0.46 93 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 2.52 -0.43 93 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 2.22 -0.40 93 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 1.96 -0.37 93 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 80.71 - 93 0 0 -
28JAN27 95.00 C 0.00 0.00 0.00 78.73 - 93 0 0 -
28JAN27 97.50 C 0.00 0.00 0.00 76.79 - 93 0 0 -
28JAN27 100.00 C 0.00 0.00 0.00 74.88 - 93 0 0 -
28JAN27 102.50 C 0.00 0.00 0.00 73.01 - 93 0 0 -
28JAN27 105.00 C 0.00 0.00 0.00 71.17 - 93 0 0 -
28JAN27 107.50 C 0.00 0.00 0.00 69.37 - 93 0 0 -
28JAN27 110.00 C 0.00 0.00 0.00 67.61 - 93 0 0 -
28JAN27 112.50 C 0.00 0.00 0.00 65.88 - 93 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 64.19 - 93 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 62.53 - 93 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 60.91 - 93 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 59.33 - 93 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 57.78 - 93 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 56.26 - 93 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 54.79 - 93 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 53.34 - 93 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 51.93 - 93 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 50.55 - 93 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 49.21 - 93 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 47.90 - 93 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 46.62 - 93 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 45.37 - 93 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 44.16 - 93 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 42.97 - 93 0 0 -
28JAN27 155.00 C 0.00 0.00 0.00 41.82 - 93 0 0 -
28JAN27 157.50 C 0.00 0.00 0.00 40.69 - 93 0 0 -
28JAN27 160.00 C 0.00 0.00 0.00 39.59 - 93 0 0 -
28JAN27 162.50 C 0.00 0.00 0.00 38.53 - 93 0 0 -
28JAN27 165.00 C 0.00 0.00 0.00 37.49 - 93 0 0 -
28JAN27 167.50 C 0.00 0.00 0.00 36.47 - 93 0 0 -
28JAN27 170.00 C 0.00 0.00 0.00 36.22 - 95 0 0 -
28JAN27 172.50 C 0.00 0.00 0.00 34.53 - 93 0 0 -
28JAN27 175.00 C 0.00 0.00 0.00 33.59 - 93 0 0 -
28JAN27 177.50 C 0.00 0.00 0.00 32.68 - 93 0 0 -
28JAN27 180.00 C 0.00 0.00 0.00 32.63 - 95 0 0 -
28JAN27 182.50 C 0.00 0.00 0.00 30.93 - 93 0 0 -
28JAN27 185.00 C 0.00 0.00 0.00 30.09 - 93 0 0 -
28JAN27 187.50 C 0.00 0.00 0.00 29.28 - 93 0 0 -
28JAN27 190.00 C 0.00 0.00 0.00 28.48 - 93 0 0 -
28JAN27 192.50 C 0.00 0.00 0.00 27.71 - 93 0 0 -
28JAN27 195.00 C 0.00 0.00 0.00 27.70 - 95 0 0 -
28JAN27 197.50 C 0.00 0.00 0.00 27.02 - 95 0 0 -
28JAN27 200.00 C 0.00 0.00 0.00 26.29 - 95 0 0 -
28JAN27 205.00 C 0.00 0.00 0.00 24.88 - 95 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 23.55 - 95 0 0 -
28JAN27 215.00 C 0.00 0.00 0.00 22.30 - 95 0 0 -
28JAN27 220.00 C 0.00 0.00 0.00 21.11 - 95 0 0 -
28JAN27 225.00 C 0.00 0.00 0.00 19.99 - 95 0 0 -
28JAN27 230.00 C 0.00 0.00 0.00 18.93 - 95 0 0 -
28JAN27 235.00 C 0.00 0.00 0.00 17.40 - 93 0 0 -
28JAN27 240.00 C 0.00 0.00 0.00 16.98 - 95 0 0 -
28JAN27 245.00 C 0.00 0.00 0.00 16.08 - 94 0 0 -
28JAN27 250.00 C 0.00 0.00 0.00 15.24 - 94 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 14.02 - 93 0 0 -
28JAN27 260.00 C 0.00 0.00 0.00 13.28 - 93 0 0 -
28JAN27 265.00 C 0.00 0.00 0.00 12.59 - 93 0 0 -
28JAN27 270.00 C 0.00 0.00 0.00 11.94 - 93 0 0 -
28JAN27 275.00 C 0.00 0.00 0.00 11.32 - 93 0 0 -
28JAN27 280.00 C 0.00 0.00 0.00 10.73 - 93 0 0 -
28JAN27 285.00 C 0.00 0.00 0.00 10.18 - 93 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 93.98 +0.68 94 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 92.05 +0.65 94 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 90.16 +0.63 94 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 88.30 +0.60 94 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 86.47 +0.57 94 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 84.67 +0.53 94 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 82.91 +0.50 94 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 81.19 +0.48 94 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 79.49 +0.44 94 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 77.83 +0.41 94 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 76.20 +0.38 94 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 74.61 +0.36 94 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 73.05 +0.33 94 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 71.51 +0.30 94 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 70.01 +0.27 94 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 68.55 +0.25 94 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 67.11 +0.22 94 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 65.70 +0.19 94 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 64.32 +0.16 94 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 62.97 +0.14 94 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 61.65 +0.11 94 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 60.36 +0.09 94 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 59.09 +0.06 94 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 57.86 +0.04 94 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 56.65 +0.02 94 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 55.46 -0.01 94 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 54.31 -0.18 94 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 53.81 -0.67 96 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 52.07 -0.86 94 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 50.98 -0.09 94 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.92 -0.11 94 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.89 -0.12 94 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.44 -0.49 95 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 47.25 -1.13 95 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 46.35 +0.13 95 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 45.40 +0.08 95 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.52 +0.14 95 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 43.66 +0.13 95 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 42.82 +0.05 95 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.00 +0.04 95 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.21 +0.11 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 40.43 +0.10 96 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.70 +0.22 96 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.60 -0.25 95 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.86 -0.26 95 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 36.58 -0.33 94 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 35.84 -1.06 94 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 35.12 -0.35 94 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 34.41 -1.05 94 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 33.04 -1.39 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 31.74 -1.36 94 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 30.49 -1.34 94 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 30.17 -0.44 96 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 28.15 -1.29 94 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 27.05 -1.28 94 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 26.00 -1.26 94 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 25.00 -0.47 94 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 24.04 -0.48 94 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 23.13 -0.48 94 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 22.25 -1.17 94 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 21.41 -0.49 94 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 20.60 -1.13 94 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 19.83 -0.50 94 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 19.09 -0.50 94 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 18.38 -0.51 94 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 17.70 -0.51 94 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 17.05 -0.51 94 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 16.43 -0.50 94 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 15.83 -0.51 94 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 14.71 -0.50 94 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 13.67 -0.50 94 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 12.72 -0.49 94 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 11.84 -0.49 94 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 11.03 -0.48 94 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 10.29 -0.46 94 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 9.60 -0.45 94 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 8.96 -0.45 94 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 98.12 +0.73 95 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 96.41 +0.72 95 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 94.70 +0.71 95 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 93.05 +0.62 95 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 91.51 +0.61 95 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 89.98 +0.61 95 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 88.45 +0.60 95 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 86.93 +0.60 95 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 85.40 +0.60 95 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 83.90 +0.50 95 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 82.55 +0.49 95 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 81.21 +0.48 95 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 79.87 +0.47 95 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 78.54 +0.47 95 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 77.20 +0.47 95 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 75.86 +0.46 95 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 74.52 +0.39 95 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 73.34 +0.35 95 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 72.20 +0.34 95 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 71.06 +0.34 95 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 69.92 +0.34 95 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 68.78 +0.33 95 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 67.63 +0.32 95 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 66.49 +0.32 95 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 65.35 +0.31 95 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 64.25 +0.22 95 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 63.30 +0.21 95 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 62.35 +0.21 95 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.40 +0.20 95 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 60.45 +0.20 95 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 59.50 +0.19 95 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 58.55 +0.19 95 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 57.60 +0.18 95 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 56.65 +0.17 95 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 55.95 +0.42 95 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 55.94 +1.27 97 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 55.04 +1.13 97 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 54.22 +1.08 97 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 52.45 +0.07 95 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.68 +0.06 95 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 50.91 +0.06 95 0 0 0
29JUN27 182.50 C 50.95 50.95 50.95 50.15 +0.06 95 15 15 +15
29JUN27 185.00 C 50.22 50.22 50.22 49.38 +0.05 95 15 15 +15
29JUN27 187.50 C 0.00 0.00 0.00 48.61 +0.05 95 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 47.84 +0.04 95 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 47.08 +0.04 95 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 46.31 +0.03 95 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 45.54 -0.03 95 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 44.94 -0.03 95 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 43.73 -0.04 95 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 42.53 -0.05 95 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 41.32 -0.06 95 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 40.11 -0.07 95 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 38.91 -0.07 95 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 37.70 -0.09 95 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 36.62 -0.12 95 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 35.70 -0.13 95 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 34.78 -0.14 95 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 33.86 -0.14 95 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 32.94 -0.15 95 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 32.02 -0.16 95 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 31.10 -0.17 95 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 30.18 -0.18 95 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 29.28 -0.19 95 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 28.60 -0.19 95 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 27.92 -0.20 95 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 27.24 -0.21 95 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 26.56 -0.21 95 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 25.88 -0.22 95 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 24.53 -0.23 95 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 23.17 -0.24 95 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 22.05 -0.23 95 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 21.07 -0.25 95 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 20.10 -0.25 95 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 19.13 -0.26 95 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 18.16 -0.27 95 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 17.19 -0.28 95 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 102.14 +0.31 96 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 100.69 +0.30 96 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 99.24 +0.29 96 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 97.79 +0.28 96 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 96.33 +0.26 96 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 94.88 +0.24 96 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 93.50 +0.10 96 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 92.24 +0.09 96 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 90.98 +0.08 96 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 89.72 +0.07 96 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 88.46 +0.06 96 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 87.20 +0.05 96 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 85.94 +0.04 96 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 84.67 +0.01 96 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 83.49 -0.12 96 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 82.42 -0.13 96 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 81.35 -0.14 96 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 80.29 -0.15 96 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 79.22 -0.16 96 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 78.15 -0.17 96 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 77.08 -0.19 96 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 76.02 -0.19 96 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 74.95 -0.20 96 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 73.88 -0.28 96 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 72.95 -0.34 96 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 72.07 -0.35 96 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 71.19 -0.36 96 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 70.31 -0.37 96 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 69.43 -0.37 96 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 68.55 -0.38 96 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 67.67 -0.39 96 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 66.78 -0.41 96 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 65.90 -0.42 96 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 65.02 -0.43 96 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 64.23 -1.10 96 0 5 0
29SEP27 167.50 C 0.00 0.00 0.00 64.22 +0.12 97 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 63.33 -0.01 97 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 62.57 -0.26 97 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 61.83 -0.60 97 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 61.00 -0.72 96 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 60.30 -0.17 96 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 59.62 +0.10 97 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 58.94 -0.57 97 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 58.27 -0.65 97 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 57.61 -0.69 97 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 56.95 +0.12 97 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 55.50 -0.63 96 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 54.79 -0.64 96 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 54.09 -0.65 96 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 52.80 -0.70 96 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 51.70 -0.72 96 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 50.60 -0.73 96 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 49.50 -0.75 96 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 48.40 -0.77 96 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 47.30 -0.79 96 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 46.21 -0.79 96 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 45.11 -0.81 96 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 44.01 -0.83 96 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 43.12 -0.82 96 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 42.29 -0.84 96 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 41.46 -0.85 96 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 40.63 -0.86 96 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 39.80 -0.88 96 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 38.97 -0.89 96 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 38.14 -0.91 96 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 37.31 -0.92 96 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 36.48 -0.94 96 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 35.65 -0.95 96 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 34.91 -0.87 96 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 33.69 -0.90 96 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 32.48 -0.92 96 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 31.27 -0.94 96 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 30.05 -0.97 96 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 28.84 -0.99 96 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 27.63 -1.01 96 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 26.72 -0.89 96 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 25.86 -0.91 96 0 0 0
TOTAL CALL 831 9,331 +577
02OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 -0.01 107 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 -0.02 104 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 -0.03 100 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 -0.04 97 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 -0.05 94 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 -0.07 91 0 1 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.09 87 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 -0.12 84 0 0 0
02OCT26 143.00 P 0.05 0.05 0.05 0.01 -0.15 81 1 27 -1
02OCT26 144.00 P 0.00 0.00 0.00 0.02 -0.18 84 0 8 0
02OCT26 145.00 P 0.17 0.17 0.17 0.03 -0.22 84 10 26 +10
02OCT26 146.00 P 0.00 0.00 0.00 0.04 -0.26 84 0 2 0
02OCT26 147.00 P 0.00 0.00 0.00 0.06 -0.31 85 0 2 0
02OCT26 148.00 P 0.00 0.00 0.00 0.08 -0.36 85 0 3 0
02OCT26 149.00 P 0.36 0.36 0.36 0.10 -0.43 84 1 8 0
02OCT26 150.00 P 0.00 0.00 0.00 0.13 -0.51 84 0 11 0
02OCT26 152.50 P 0.53 0.53 0.53 0.24 -0.72 83 2 3 +2
02OCT26 155.00 P 0.00 0.00 0.00 0.44 -0.88 83 0 4 0
02OCT26 157.50 P 0.51 0.51 0.48 0.75 -1.23 83 5 9 +5
02OCT26 160.00 P 1.70 1.70 0.90 1.19 -1.37 83 12 42 +7
02OCT26 162.50 P 0.00 0.00 0.00 1.84 -1.76 82 0 4 0
02OCT26 165.00 P 3.80 3.87 2.60 2.69 -1.75 82 5 9 +3
02OCT26 167.50 P 5.00 5.00 3.00 3.75 -1.88 81 20 43 +13
02OCT26 170.00 P 5.25 5.25 5.00 5.04 -2.21 80 2 5 +2
02OCT26 172.50 P 0.00 0.00 0.00 6.56 -1.96 79 0 1 0
02OCT26 175.00 P 0.00 0.00 0.00 8.30 -2.52 77 0 22 0
02OCT26 177.50 P 0.00 0.00 0.00 10.52 -1.82 84 0 1 0
02OCT26 180.00 P 0.00 0.00 0.00 12.63 -1.69 84 0 7 0
02OCT26 182.50 P 0.00 0.00 0.00 14.86 -1.68 84 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 17.17 -1.57 83 0 27 0
02OCT26 187.50 P 0.00 0.00 0.00 19.56 -1.46 84 0 3 0
02OCT26 190.00 P 0.00 0.00 0.00 21.98 -1.38 83 0 17 0
02OCT26 192.50 P 0.00 0.00 0.00 24.44 -1.30 83 0 20 0
02OCT26 195.00 P 0.00 0.00 0.00 26.92 -1.24 84 0 1 0
02OCT26 197.50 P 0.00 0.00 0.00 29.41 -1.19 86 0 1 0
02OCT26 200.00 P 0.00 0.00 0.00 31.90 -1.16 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 34.40 -1.13 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 36.90 -1.12 0 0 1 0
02OCT26 207.50 P 0.00 0.00 0.00 39.40 -1.11 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 41.90 -1.10 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 44.40 -1.10 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 46.90 -1.10 0 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 49.40 -1.10 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 51.90 -1.10 0 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 54.40 -1.10 0 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 56.90 -1.10 0 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 59.40 -1.10 0 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 61.90 -1.10 0 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 64.40 -1.10 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 66.90 -1.10 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 69.40 -1.10 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 71.90 -1.10 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 74.40 -1.10 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 76.90 -1.10 0 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.42 -0.47 92 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.47 -0.53 92 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.54 -0.57 92 0 0 0
09OCT26 135.00 P 1.00 1.00 1.00 0.62 -0.60 92 1 2 +1
09OCT26 136.00 P 0.00 0.00 0.00 0.69 -0.64 92 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.77 -0.69 92 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.87 -0.74 92 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 1.01 -0.70 93 0 0 0
09OCT26 140.00 P 1.45 1.45 1.45 1.12 -0.74 93 1 1 +1
09OCT26 141.00 P 0.00 0.00 0.00 1.23 -0.78 93 0 0 0
09OCT26 142.00 P 0.00 0.00 0.00 1.35 -0.85 92 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 1.48 -0.92 92 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 1.63 -0.97 92 0 0 0
09OCT26 145.00 P 2.30 2.30 2.15 1.77 -1.03 92 3 9 +3
09OCT26 146.00 P 0.00 0.00 0.00 1.93 -1.07 91 0 0 0
09OCT26 147.00 P 2.51 2.58 2.46 2.11 -1.15 91 6 6 +3
09OCT26 148.00 P 2.89 2.89 2.89 2.31 -1.21 91 3 2 -3
09OCT26 149.00 P 0.00 0.00 0.00 2.50 -1.28 91 0 3 0
09OCT26 150.00 P 3.17 3.17 3.17 2.72 -1.32 91 3 5 +3
09OCT26 152.50 P 3.08 3.08 3.08 3.36 -1.43 91 1 1 0
09OCT26 155.00 P 4.10 4.10 4.10 4.06 -1.54 90 3 11 +3
09OCT26 157.50 P 0.00 0.00 0.00 4.86 -1.66 90 0 3 0
09OCT26 160.00 P 6.63 6.63 6.52 5.77 -1.75 90 2 5 +1
09OCT26 162.50 P 6.60 6.60 6.60 6.76 -1.84 90 1 1 +1
09OCT26 165.00 P 0.00 0.00 0.00 7.88 -1.91 90 0 50 0
09OCT26 167.50 P 9.51 9.51 9.25 9.06 -2.60 89 2 25 0
09OCT26 170.00 P 10.62 10.62 10.62 10.39 -2.79 89 2 30 0
09OCT26 172.50 P 0.00 0.00 0.00 11.77 -2.02 88 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 13.28 -2.07 88 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 14.85 -2.11 87 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 17.05 -2.11 92 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 18.83 -2.13 92 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 20.72 -2.06 92 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 22.67 -2.06 92 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 24.69 -2.00 92 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 26.77 -1.95 92 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 28.88 -1.93 92 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 31.08 -1.83 92 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 32.88 -2.23 84 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 35.57 -1.74 92 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 37.85 -1.69 92 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 40.18 -1.65 92 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 42.54 -1.59 92 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 44.91 -1.54 92 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 47.31 -1.50 92 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 49.72 -1.45 92 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 52.16 -1.40 92 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 54.60 -1.37 92 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 57.05 -1.33 92 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 59.51 -1.30 92 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 61.98 -1.28 92 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 64.45 -1.25 91 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 66.94 -1.22 92 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 69.42 -1.21 92 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 103 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 -0.02 97 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.03 97 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.04 96 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.06 -0.05 96 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.09 -0.06 97 0 20 0
29OCT26 90.00 P 0.00 0.00 0.00 0.12 -0.09 96 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.16 -0.10 96 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.22 -0.14 96 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.29 -0.17 97 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.39 -0.19 97 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.49 -0.22 97 0 19 0
29OCT26 105.00 P 0.85 0.85 0.85 0.63 -0.23 97 3 36 0
29OCT26 107.50 P 0.00 0.00 0.00 0.78 -0.32 97 0 2 0
29OCT26 110.00 P 0.00 0.00 0.00 0.97 -0.35 97 0 37 0
29OCT26 112.50 P 0.00 0.00 0.00 1.19 -0.40 97 0 54 0
29OCT26 115.00 P 1.85 1.85 1.55 1.42 -0.49 97 2 35 0
29OCT26 117.50 P 2.20 2.20 2.10 1.73 -0.49 97 3 21 +3
29OCT26 120.00 P 0.00 0.00 0.00 1.96 -0.68 96 0 18 0
29OCT26 122.50 P 0.00 0.00 0.00 2.42 -0.61 97 0 17 0
29OCT26 125.00 P 2.89 2.89 2.89 2.79 -0.68 97 1 13 -1
29OCT26 127.50 P 0.00 0.00 0.00 3.16 -0.71 96 0 0 0
29OCT26 130.00 P 4.28 4.28 4.28 3.61 -0.94 96 2 26 +2
29OCT26 132.50 P 0.00 0.00 0.00 4.13 -0.86 95 0 9 0
29OCT26 135.00 P 5.25 5.25 5.25 4.66 -1.01 95 1 18 +1
29OCT26 137.50 P 0.00 0.00 0.00 5.34 -0.98 95 0 29 0
29OCT26 140.00 P 6.30 6.30 6.20 6.03 -0.99 95 2 35 +1
29OCT26 142.50 P 0.00 0.00 0.00 6.72 -1.14 95 0 22 0
29OCT26 145.00 P 0.00 0.00 0.00 7.57 -1.16 95 0 23 0
29OCT26 147.50 P 8.38 8.38 8.38 8.43 -1.17 95 1 55 0
29OCT26 150.00 P 8.97 10.30 8.97 9.29 -1.37 95 10 53 +3
29OCT26 152.50 P 10.65 10.65 10.07 10.29 -1.40 95 3 44 -3
29OCT26 155.00 P 11.00 11.00 11.00 11.33 -1.37 94 1 210 0
29OCT26 157.50 P 13.59 13.60 13.59 12.38 -1.52 94 10 270 0
29OCT26 160.00 P 13.49 13.49 13.49 13.49 -1.61 94 1 132 0
29OCT26 162.50 P 16.43 16.43 15.30 14.77 -1.44 94 11 125 0
29OCT26 165.00 P 16.74 16.74 16.74 15.97 -1.95 94 3 18 0
29OCT26 167.50 P 19.17 19.17 17.27 17.45 -1.77 95 24 24 +17
29OCT26 170.00 P 20.59 20.59 18.31 18.88 -1.78 95 59 95 +52
29OCT26 172.50 P 20.42 20.42 19.97 20.06 -2.14 93 35 71 +31
29OCT26 175.00 P 22.77 22.77 22.03 21.59 -2.17 94 116 130 +98
29OCT26 177.50 P 0.00 0.00 0.00 23.15 -2.15 94 0 74 0
29OCT26 180.00 P 25.22 25.22 25.22 24.77 -2.17 94 4 37 +4
29OCT26 182.50 P 0.00 0.00 0.00 26.43 -2.19 94 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 28.29 -2.06 95 0 51 0
29OCT26 187.50 P 0.00 0.00 0.00 29.90 -2.21 95 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 31.73 -2.20 95 0 13 0
29OCT26 192.50 P 0.00 0.00 0.00 33.49 -2.18 94 0 35 0
29OCT26 195.00 P 0.00 0.00 0.00 35.36 -2.15 94 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 37.78 -1.58 98 0 6 0
29OCT26 200.00 P 40.45 40.45 39.44 39.28 -1.74 95 6 65 +4
29OCT26 205.00 P 0.00 0.00 0.00 43.52 -1.75 97 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 47.60 -1.66 97 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 52.03 -1.45 98 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 56.40 -1.33 99 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 60.44 -1.61 97 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 64.90 -1.61 97 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 69.41 -1.57 97 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 74.03 -1.52 97 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 78.66 -1.52 97 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 83.37 -1.44 97 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 88.11 -1.44 96 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 92.87 -1.43 97 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 97.70 -1.36 97 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 102.54 -1.35 96 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 107.39 -1.34 96 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 112.30 -1.28 97 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 117.20 -1.27 96 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 122.12 -1.25 97 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 127.06 -1.22 96 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 132.01 -1.20 96 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 141.94 -1.17 96 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 151.91 -1.14 97 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 161.90 -1.11 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 171.90 -1.10 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 181.90 -1.10 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 191.90 -1.10 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 201.90 -1.10 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 211.90 -1.10 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.49 -0.09 98 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.60 -0.12 98 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.75 -0.15 98 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.92 -0.12 98 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.09 -0.18 98 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 1.32 -0.18 98 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.56 -0.18 98 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 1.81 -0.26 98 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 2.14 -0.26 98 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 2.47 -0.26 98 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 2.78 -0.37 98 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 3.16 -0.44 97 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 3.59 -0.46 97 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 4.03 -0.52 97 0 1 0
27NOV26 115.00 P 0.00 0.00 0.00 4.55 -0.60 97 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 5.12 -0.62 97 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 5.70 -0.63 97 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 6.27 -0.75 97 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 6.99 -0.79 97 0 17 0
27NOV26 127.50 P 0.00 0.00 0.00 7.73 -0.81 97 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 8.46 -0.84 97 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 9.19 -0.97 97 0 10 0
27NOV26 135.00 P 10.39 10.39 10.39 10.09 -1.01 97 4 7 +4
27NOV26 137.50 P 0.00 0.00 0.00 10.99 -1.05 96 0 25 0
27NOV26 140.00 P 12.00 12.00 12.00 11.90 -1.08 96 3 21 -3
27NOV26 142.50 P 0.00 0.00 0.00 12.82 -1.13 96 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 13.83 -1.26 96 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 14.93 -1.30 96 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 16.03 -1.11 96 0 16 0
27NOV26 152.50 P 0.00 0.00 0.00 17.13 -1.23 96 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 18.23 -1.36 96 0 18 0
27NOV26 157.50 P 19.60 19.60 19.60 19.49 -1.41 96 1 34 0
27NOV26 160.00 P 0.00 0.00 0.00 20.78 -1.45 96 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 22.07 -1.52 95 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 23.37 -1.63 95 0 14 0
27NOV26 167.50 P 0.00 0.00 0.00 24.80 -1.65 96 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 26.28 -1.67 96 0 17 0
27NOV26 172.50 P 0.00 0.00 0.00 27.81 -1.68 96 0 18 0
27NOV26 175.00 P 0.00 0.00 0.00 29.40 -1.33 96 0 16 0
27NOV26 177.50 P 0.00 0.00 0.00 30.86 -1.45 96 0 19 0
27NOV26 180.00 P 0.00 0.00 0.00 32.49 -0.96 96 0 14 0
27NOV26 182.50 P 0.00 0.00 0.00 34.15 -1.58 96 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.86 -0.92 96 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 37.50 -1.19 96 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 39.35 -1.53 97 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 41.15 -1.32 97 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 42.87 -1.44 97 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 44.81 -1.31 98 0 1 0
27NOV26 200.00 P 48.16 48.16 48.16 46.86 -1.15 98 3 3 +3
27NOV26 205.00 P 0.00 0.00 0.00 50.43 -1.34 98 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 54.13 -1.41 97 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 58.21 -1.25 98 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 62.26 -1.26 98 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 66.32 -1.26 98 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 70.81 -0.84 100 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 75.07 -0.87 100 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 78.97 -1.27 98 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 83.27 -1.28 98 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 87.62 -1.27 98 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 92.12 -1.27 98 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 96.63 -1.26 98 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 101.13 -1.27 98 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 105.66 -1.26 98 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 110.32 -1.25 98 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 114.98 -1.25 98 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 119.64 -1.25 98 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 124.31 -1.25 98 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 129.06 -1.22 98 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 133.83 -1.22 98 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 143.40 -1.22 98 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 153.04 -1.19 98 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 162.77 -1.19 98 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 172.52 -1.18 98 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 182.35 -1.16 98 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 192.20 -1.16 98 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 202.08 -1.15 98 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 212.01 -1.13 98 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.20 -0.32 93 0 0 0
30DEC26 82.50 P 1.91 1.91 1.91 1.44 -0.33 93 15 15 +15
30DEC26 85.00 P 0.00 0.00 0.00 1.69 -0.35 93 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.94 -0.45 93 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 2.29 -0.54 93 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.64 -0.46 93 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 2.98 -0.57 93 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.41 -0.61 93 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 3.88 -0.62 93 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.34 -0.63 93 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.81 -0.78 93 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 5.41 -0.80 93 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.03 -0.63 93 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 6.64 -0.68 93 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 7.26 -0.95 93 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 8.00 -0.74 93 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 8.52 -0.98 92 0 116 0
30DEC26 122.50 P 0.00 0.00 0.00 9.28 -0.99 92 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 10.35 -0.83 93 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.17 -1.22 93 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 12.14 -0.82 93 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 12.71 -1.24 91 0 323 0
30DEC26 135.00 P 0.00 0.00 0.00 13.65 -1.21 91 0 709 0
30DEC26 137.50 P 0.00 0.00 0.00 14.59 -1.22 91 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 15.59 -1.36 91 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.70 -1.95 91 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.84 -1.98 91 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.96 -1.40 91 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 20.26 -1.53 92 0 32 0
30DEC26 152.50 P 21.92 21.92 21.92 21.37 -1.82 91 15 15 0
30DEC26 155.00 P 23.21 23.21 23.15 22.67 -1.85 91 30 164 +14
30DEC26 157.50 P 24.92 24.92 24.49 24.03 -1.86 91 26 176 +23
30DEC26 160.00 P 26.29 26.29 26.29 25.45 -1.88 92 15 17 +15
30DEC26 162.50 P 27.89 27.89 27.65 26.88 -1.89 92 24 24 +24
30DEC26 165.00 P 29.00 29.00 29.00 28.35 -1.90 92 15 15 +15
30DEC26 167.50 P 30.48 30.75 30.20 29.85 -1.92 93 49 49 +34
30DEC26 170.00 P 32.28 32.28 32.16 31.39 -1.93 93 23 24 +22
30DEC26 172.50 P 0.00 0.00 0.00 32.95 -1.71 93 0 3 0
30DEC26 175.00 P 35.60 35.60 35.60 34.82 -1.43 94 15 15 +8
30DEC26 177.50 P 0.00 0.00 0.00 36.15 -1.24 93 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 38.14 -0.51 94 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 39.86 -1.06 95 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 41.48 -1.14 95 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.75 -1.02 93 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.36 -1.86 93 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 46.29 -1.68 94 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 48.10 -1.13 94 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.58 -1.46 93 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.84 -1.38 95 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 55.72 -1.14 95 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.77 -1.91 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 63.62 -0.88 96 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.39 -1.94 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 70.35 -1.89 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 75.79 -0.55 98 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 78.54 -1.91 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 82.64 -1.92 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.78 -1.90 93 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.11 -1.85 93 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.45 -1.85 93 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.78 -1.86 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.13 -1.87 93 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.55 -1.80 93 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.07 -1.76 93 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.60 -1.76 93 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.14 -1.76 93 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 126.68 -1.76 93 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 131.24 -1.75 93 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.92 -1.64 93 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 145.28 -1.65 93 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 154.66 -1.65 93 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 164.19 -1.52 93 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 173.78 -1.52 93 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 183.39 -1.51 93 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 193.08 -1.45 93 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 202.84 -1.40 93 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 212.61 -1.39 93 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 4.23 - 93 0 0 -
28JAN27 95.00 P 0.00 0.00 0.00 4.72 - 93 0 0 -
28JAN27 97.50 P 0.00 0.00 0.00 5.21 - 93 0 0 -
28JAN27 100.00 P 0.00 0.00 0.00 5.81 - 93 0 0 -
28JAN27 102.50 P 0.00 0.00 0.00 6.45 - 93 0 0 -
28JAN27 105.00 P 0.00 0.00 0.00 7.09 - 93 0 0 -
28JAN27 107.50 P 0.00 0.00 0.00 7.73 - 93 0 0 -
28JAN27 110.00 P 0.00 0.00 0.00 8.42 - 93 0 0 -
28JAN27 112.50 P 0.00 0.00 0.00 9.23 - 93 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 10.04 - 93 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 10.85 - 93 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 11.66 - 93 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 12.53 - 93 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 13.53 - 93 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 14.52 - 93 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 15.52 - 93 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 16.52 - 93 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 17.52 - 93 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 18.67 - 93 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 19.86 - 93 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 21.05 - 93 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 22.25 - 93 0 0 -
28JAN27 147.50 P 0.00 0.00 0.00 23.44 - 93 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 24.64 - 93 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 25.96 - 93 0 0 -
28JAN27 155.00 P 0.00 0.00 0.00 27.35 - 93 0 0 -
28JAN27 157.50 P 0.00 0.00 0.00 28.74 - 93 0 0 -
28JAN27 160.00 P 0.00 0.00 0.00 29.37 - 91 0 0 -
28JAN27 162.50 P 0.00 0.00 0.00 31.52 - 93 0 0 -
28JAN27 165.00 P 0.00 0.00 0.00 32.91 - 93 0 0 -
28JAN27 167.50 P 0.00 0.00 0.00 33.83 - 92 0 0 -
28JAN27 170.00 P 0.00 0.00 0.00 35.22 - 91 0 0 -
28JAN27 172.50 P 0.00 0.00 0.00 36.90 - 92 0 0 -
28JAN27 175.00 P 0.00 0.00 0.00 38.39 - 91 0 0 -
28JAN27 177.50 P 0.00 0.00 0.00 40.02 - 92 0 0 -
28JAN27 180.00 P 0.00 0.00 0.00 41.56 - 91 0 0 -
28JAN27 182.50 P 0.00 0.00 0.00 43.23 - 92 0 0 -
28JAN27 185.00 P 0.00 0.00 0.00 44.99 - 92 0 0 -
28JAN27 187.50 P 0.00 0.00 0.00 46.66 - 92 0 0 -
28JAN27 190.00 P 0.00 0.00 0.00 48.74 - 93 0 0 -
28JAN27 192.50 P 0.00 0.00 0.00 50.50 - 93 0 0 -
28JAN27 195.00 P 0.00 0.00 0.00 52.27 - 93 0 0 -
28JAN27 197.50 P 0.00 0.00 0.00 54.03 - 93 0 0 -
28JAN27 200.00 P 0.00 0.00 0.00 55.80 - 93 0 0 -
28JAN27 205.00 P 0.00 0.00 0.00 59.33 - 93 0 0 -
28JAN27 210.00 P 0.00 0.00 0.00 62.98 - 93 0 0 -
28JAN27 215.00 P 0.00 0.00 0.00 66.82 - 93 0 0 -
28JAN27 220.00 P 0.00 0.00 0.00 70.68 - 93 0 0 -
28JAN27 225.00 P 0.00 0.00 0.00 74.53 - 93 0 0 -
28JAN27 230.00 P 0.00 0.00 0.00 78.39 - 93 0 0 -
28JAN27 235.00 P 0.00 0.00 0.00 82.42 - 93 0 0 -
28JAN27 240.00 P 0.00 0.00 0.00 86.55 - 93 0 0 -
28JAN27 245.00 P 0.00 0.00 0.00 90.68 - 93 0 0 -
28JAN27 250.00 P 0.00 0.00 0.00 94.82 - 93 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 98.96 - 93 0 0 -
28JAN27 260.00 P 0.00 0.00 0.00 103.19 - 93 0 0 -
28JAN27 265.00 P 0.00 0.00 0.00 107.55 - 93 0 0 -
28JAN27 270.00 P 0.00 0.00 0.00 111.92 - 93 0 0 -
28JAN27 275.00 P 0.00 0.00 0.00 116.29 - 93 0 0 -
28JAN27 280.00 P 0.00 0.00 0.00 120.66 - 93 0 0 -
28JAN27 285.00 P 0.00 0.00 0.00 125.04 - 93 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 4.74 -0.41 94 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.27 -0.42 94 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.81 -0.45 94 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 6.41 -0.54 94 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.10 -0.54 94 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.78 -0.55 94 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.47 -0.56 94 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.16 -0.61 94 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.94 -0.69 94 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.80 -0.70 94 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.67 -0.70 94 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.53 -0.71 94 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.39 -0.72 94 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.26 -0.84 94 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.29 -0.87 94 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.34 -0.87 94 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.40 -0.87 94 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 17.90 -1.43 92 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 18.97 -1.42 92 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 20.55 -0.93 94 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 21.71 -1.03 94 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 22.35 -1.29 92 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 24.20 -0.38 94 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 25.45 -1.05 94 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.70 -0.45 94 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 27.95 -1.07 94 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 29.20 -1.08 94 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 29.73 -1.25 92 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 31.06 -1.74 92 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 32.63 -1.58 92 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.05 -1.60 92 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 35.50 -1.62 92 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 36.98 -1.64 92 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 38.49 -1.65 92 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 40.01 -1.68 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 41.58 -1.72 93 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.18 -1.71 93 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 44.78 -1.52 93 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.28 -1.69 93 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 47.92 -1.70 93 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 50.19 -1.37 94 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 51.83 -1.37 94 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 53.47 -1.37 94 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 55.11 -1.38 94 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 56.75 -1.39 94 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 58.43 -1.44 94 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 60.23 -0.89 94 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 62.04 -1.46 94 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.85 -1.46 94 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.47 -1.47 94 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.09 -1.49 94 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 74.72 -1.50 94 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 78.40 -1.52 94 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.32 -1.54 94 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.25 -1.54 94 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 90.18 -1.56 94 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 94.12 -1.56 94 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 98.06 -1.57 94 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 102.01 -1.58 94 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 106.18 -1.56 94 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 110.37 -1.58 94 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 114.57 -1.58 94 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 118.77 -1.59 94 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 122.98 -1.59 94 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 127.19 -1.60 94 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 131.41 -1.61 94 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 135.78 -1.56 94 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 140.19 -1.57 94 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 144.61 -1.57 94 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 153.45 -1.58 94 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 162.32 -1.59 94 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 171.29 -1.53 94 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 180.47 -1.54 94 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 189.67 -1.54 94 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 198.88 -1.54 94 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 208.11 -1.55 94 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 217.49 -1.47 94 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.69 -0.37 95 0 15 0
29JUN27 82.50 P 0.00 0.00 0.00 9.43 -0.38 95 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.18 -0.38 95 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 10.99 -0.48 95 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.91 -0.49 95 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.84 -0.48 95 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.76 -0.49 95 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.68 -0.50 95 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.61 -0.50 95 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.57 -0.60 95 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.68 -0.61 95 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.80 -0.61 95 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.91 -0.62 95 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.02 -0.63 95 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.14 -0.63 95 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.25 -0.64 95 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.37 -0.72 95 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.66 -0.74 95 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.97 -0.75 95 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.28 -0.75 95 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.59 -0.76 95 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.90 -0.76 95 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.21 -0.77 95 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.52 -0.78 95 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.84 -0.78 95 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.20 -0.88 95 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.70 -0.88 95 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.20 -0.89 95 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.71 -0.89 95 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.21 -0.80 95 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.98 -1.60 93 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.52 -1.29 94 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 46.07 -1.26 94 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 47.63 -1.30 94 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.20 -1.30 94 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.77 -1.27 94 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.35 -1.47 94 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 53.97 -1.49 94 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 55.57 -1.68 93 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 57.27 -1.77 94 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 58.98 -1.76 94 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.39 -1.04 95 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 63.08 -1.04 95 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 64.77 -1.05 95 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.47 -1.05 95 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.16 -1.05 95 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 69.86 -1.06 95 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 71.57 -1.12 95 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 73.42 -1.12 95 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 77.13 -1.13 95 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 80.84 -1.14 95 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 84.56 -1.15 95 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 88.28 -1.15 95 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 92.00 -1.17 95 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 95.73 -1.18 95 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 99.59 -1.22 95 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 103.60 -1.22 95 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 107.61 -1.22 95 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 111.62 -1.23 95 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 115.63 -1.24 95 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 119.65 -1.25 95 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 123.67 -1.26 95 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 127.70 -1.27 95 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 131.77 -1.27 95 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 136.02 -1.29 95 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 140.28 -1.29 95 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 144.55 -1.29 95 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 148.81 -1.30 95 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 153.08 -1.30 95 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 161.63 -1.31 95 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 170.20 -1.32 95 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 179.01 -1.31 95 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 187.94 -1.33 95 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 196.89 -1.33 95 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 205.85 -1.34 95 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 214.83 -1.35 95 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 223.84 -1.34 95 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.39 -0.78 96 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.36 -0.80 96 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.34 -0.81 96 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 15.32 -0.82 96 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.30 -0.84 96 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.29 -0.87 96 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.35 -0.99 96 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.52 -1.00 96 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.69 -1.02 96 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.87 -1.02 96 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.04 -1.03 96 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.21 -1.05 96 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.39 -1.06 96 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 26.57 -1.09 96 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.83 -1.21 96 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.20 -1.22 96 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.56 -1.24 96 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 31.93 -1.24 96 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.30 -1.25 96 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 34.67 -1.26 96 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 36.04 -1.28 96 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 37.41 -1.29 96 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 38.78 -1.31 96 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 40.16 -1.38 96 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.68 -1.43 96 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 43.23 -1.45 96 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.79 -1.45 96 0 0 0
29SEP27 147.50 P 46.00 46.00 46.00 46.35 -1.46 96 1 1 0
29SEP27 150.00 P 0.00 0.00 0.00 47.91 -1.47 96 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 49.46 -0.92 96 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.57 -1.49 95 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 52.16 -1.50 95 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 53.76 -1.54 95 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 55.36 -1.56 95 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 56.98 -1.56 95 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 58.60 -1.60 95 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 60.24 -1.61 95 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 61.90 -1.64 95 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 63.59 -1.66 95 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 65.30 -1.69 95 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 67.03 -2.18 95 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 69.28 -1.68 96 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 71.02 -1.69 96 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 72.76 -1.70 96 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 74.50 -1.71 96 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 76.24 -1.72 96 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 77.98 -1.73 96 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 79.73 -1.74 96 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 81.48 -1.75 96 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 85.11 -1.79 96 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 88.90 -1.81 96 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 92.70 -1.82 96 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 96.49 -1.84 96 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 100.29 -1.86 96 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 104.10 -1.87 96 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 107.91 -1.89 96 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 111.73 -1.90 96 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 115.56 -1.92 96 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 119.59 -1.91 96 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 123.67 -1.92 96 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 127.75 -1.93 96 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 131.83 -1.95 96 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 135.91 -1.96 96 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 140.00 -1.97 96 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 144.09 -1.99 96 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 148.19 -1.99 96 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 152.29 -2.01 96 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 156.40 -2.02 96 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 160.60 -1.96 96 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 169.23 -1.98 96 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 177.87 -1.99 96 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 186.51 -2.02 96 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 195.18 -2.03 96 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 203.86 -2.05 96 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 212.57 -2.06 96 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 221.56 -1.96 96 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 230.58 -1.97 96 0 0 0
TOTAL PUT 623 8,959 +440
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$ 11.460
29OCT26 8.00 C 0.00 0.00 0.00 3.48 -0.16 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.23 -0.15 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.98 -0.16 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.75 -0.14 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.49 -0.16 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.26 -0.14 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.02 -0.12 44 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 1.76 -0.16 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.53 -0.16 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.10 -0.15 36 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.76 -0.09 37 0 0 0
29OCT26 11.50 C 0.47 0.48 0.47 0.47 -0.09 36 12 13 +1
29OCT26 12.00 C 0.29 0.29 0.27 0.27 -0.07 36 9 157 +4
29OCT26 12.50 C 0.18 0.18 0.18 0.14 -0.06 36 3 87 0
29OCT26 13.00 C 0.08 0.10 0.08 0.07 -0.04 36 25 257 +23
29OCT26 13.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 289 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 99 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 298 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29OCT26 16.50 C 0.02 0.02 0.02 0.01 0.00 57 5 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.03 -0.15 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.80 -0.14 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.56 -0.14 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.34 -0.06 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.11 -0.07 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.87 -0.10 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.67 -0.10 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.32 -0.08 40 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.99 -0.09 39 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.72 -0.09 39 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.51 -0.08 39 0 64 0
27NOV26 12.50 C 0.00 0.00 0.00 0.35 -0.07 38 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 57 0
27NOV26 13.50 C 0.00 0.00 0.00 0.15 -0.05 38 0 162 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 110 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.29 -0.12 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.05 -0.13 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.81 -0.13 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.57 -0.07 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.33 -0.06 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.10 -0.08 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.87 -0.07 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.65 -0.06 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.43 -0.06 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.22 -0.06 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.02 -0.06 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.80 -0.09 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.48 -0.07 39 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.17 -0.08 39 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.08 38 0 403 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 -0.07 39 0 3,362 0
30DEC26 12.50 C 0.54 0.54 0.54 0.53 -0.05 39 2 115 0
30DEC26 13.00 C 0.37 0.37 0.37 0.40 -0.05 39 5 42 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.05 39 0 69 0
30DEC26 14.00 C 0.25 0.25 0.25 0.21 -0.05 39 4 145 -4
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 252 0
28JAN27 8.50 C 0.00 0.00 0.00 3.16 - 42 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 2.94 - 41 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 2.72 - 40 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 2.52 - 41 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 2.31 - 40 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 2.12 - 39 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 1.92 - 38 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 1.60 - 39 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 1.31 - 39 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 1.06 - 39 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 0.84 - 38 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 0.64 - 38 0 0 -
28JAN27 13.00 C 0.56 0.56 0.56 0.50 - 38 3 3 -
28JAN27 13.50 C 0.00 0.00 0.00 0.40 - 38 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 0.31 - 39 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 0.24 - 39 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 0.18 - 39 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 0.13 - 38 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 0.10 - 39 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 3.73 -0.13 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.51 -0.12 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.29 -0.07 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.09 -0.06 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.88 -0.08 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.69 -0.06 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.50 -0.06 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.32 -0.10 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.15 -0.06 39 0 1 0
30MAR27 10.50 C 1.82 1.82 1.82 1.85 -0.07 39 1 1 -1
30MAR27 11.00 C 0.00 0.00 0.00 1.57 -0.05 39 0 31 0
30MAR27 11.50 C 1.29 1.29 1.29 1.32 -0.07 39 2 0 -2
30MAR27 12.00 C 0.00 0.00 0.00 1.12 -0.06 39 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.06 39 0 214 0
30MAR27 13.00 C 0.80 0.80 0.80 0.77 -0.07 39 2 2 +2
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.08 39 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 -0.07 39 0 54 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.07 39 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.05 39 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.04 39 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 3.89 -0.10 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.69 -0.11 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.49 -0.11 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.29 -0.09 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.10 -0.10 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.92 -0.05 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.75 -0.04 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.58 -0.05 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.42 -0.05 39 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.12 -0.06 38 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.86 -0.05 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.63 -0.05 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.42 -0.05 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.25 -0.03 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.07 -0.05 39 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.95 -0.01 39 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 -0.04 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 -0.05 39 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.61 -0.05 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.52 -0.05 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 4 0
29SEP27 8.50 C 0.00 0.00 0.00 3.49 -0.11 41 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.29 -0.09 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.10 -0.10 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.97 -0.05 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.80 -0.13 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.64 -0.12 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.48 -0.12 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.19 -0.12 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.93 -0.10 40 0 15 0
29SEP27 11.50 C 1.82 1.82 1.82 1.64 -0.15 38 4 19 +4
29SEP27 12.00 C 0.00 0.00 0.00 1.49 -0.09 40 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.30 -0.08 39 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.14 -0.07 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.99 -0.07 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.86 -0.07 39 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.75 -0.06 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.66 -0.05 39 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.57 -0.05 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.50 -0.04 39 0 16 0
29SEP27 16.50 C 0.00 0.00 0.00 0.44 -0.03 39 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.33 -0.03 39 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.25 -0.02 39 0 2 0
TOTAL CALL 77 10,619 +29
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 75 0
29OCT26 9.75 P 0.04 0.04 0.04 0.03 0.00 37 10 76 +10
29OCT26 10.00 P 0.06 0.06 0.06 0.05 0.00 37 13 59 +13
29OCT26 10.50 P 0.14 0.14 0.13 0.12 +0.01 36 7 99 +7
29OCT26 11.00 P 0.29 0.33 0.26 0.26 +0.02 36 8 330 +8
29OCT26 11.50 P 0.50 0.50 0.48 0.48 +0.04 36 21 249 +19
29OCT26 12.00 P 0.00 0.00 0.00 0.78 +0.05 36 0 399 0
29OCT26 12.50 P 0.00 0.00 0.00 1.16 +0.07 36 0 263 0
29OCT26 13.00 P 0.00 0.00 0.00 1.59 +0.08 36 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 2.07 +0.11 40 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.55 +0.11 41 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 3.05 +0.13 46 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 3.55 +0.07 52 0 263 0
29OCT26 15.50 P 0.00 0.00 0.00 4.05 +0.07 57 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.55 +0.07 62 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.05 +0.14 66 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.55 +0.17 71 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.05 +0.17 75 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.55 +0.17 80 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.05 +0.17 84 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.75 P 0.04 0.04 0.04 0.03 0.00 40 3 4 +3
27NOV26 9.00 P 0.00 0.00 0.00 0.04 0.00 39 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 0.00 39 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 16 0
27NOV26 9.75 P 0.00 0.00 0.00 0.12 0.00 39 0 13 0
27NOV26 10.00 P 0.18 0.18 0.18 0.16 0.00 38 6 14 +6
27NOV26 10.50 P 0.00 0.00 0.00 0.29 +0.01 38 0 198 0
27NOV26 11.00 P 0.47 0.47 0.47 0.47 +0.02 38 4 74 0
27NOV26 11.50 P 0.00 0.00 0.00 0.70 +0.04 38 0 101 0
27NOV26 12.00 P 0.00 0.00 0.00 0.99 +0.05 38 0 143 0
27NOV26 12.50 P 0.00 0.00 0.00 1.33 +0.05 38 0 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.72 +0.04 38 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 2.17 +0.08 41 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.63 +0.09 42 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 3.09 +0.08 43 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.57 +0.07 44 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 4.05 +0.06 43 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 4.55 +0.06 47 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.05 +0.14 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.56 +0.18 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.05 +0.17 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.55 +0.17 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.05 +0.17 63 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 39 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 39 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 38 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 39 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 20 0
30DEC26 9.75 P 0.22 0.22 0.22 0.22 +0.01 39 3 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 115 0
30DEC26 10.50 P 0.42 0.42 0.41 0.42 +0.03 38 2 239 0
30DEC26 11.00 P 0.61 0.61 0.59 0.60 +0.03 37 4 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 +0.05 38 0 474 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 +0.04 38 0 3,438 0
30DEC26 12.50 P 0.00 0.00 0.00 1.49 +0.07 39 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.10 38 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.28 +0.08 40 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 +0.08 41 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.16 +0.08 42 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.62 +0.07 42 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 4.09 +0.06 43 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.56 +0.05 42 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.05 +0.06 43 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.56 +0.07 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.05 +0.17 48 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.55 +0.17 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.05 +0.17 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.54 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.04 +0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.54 +0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.54 +0.16 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.54 +0.16 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.54 +0.16 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.09 - 39 0 0 -
28JAN27 8.75 P 0.13 0.13 0.13 0.11 - 38 2 2 -
28JAN27 9.00 P 0.00 0.00 0.00 0.15 - 39 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.19 - 38 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.24 - 38 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.30 - 38 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.37 - 39 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 0.54 - 39 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.76 - 39 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.97 - 38 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 1.26 - 38 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 1.59 - 38 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 1.96 - 39 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 2.36 - 39 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 2.78 - 40 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 3.21 - 41 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 3.66 - 41 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 4.13 - 42 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 4.59 - 42 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 0.00 38 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 0.00 38 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 0.00 38 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 +0.01 38 0 39 0
30MAR27 9.75 P 0.43 0.43 0.43 0.43 0.00 38 20 48 +15
30MAR27 10.00 P 0.00 0.00 0.00 0.52 +0.02 38 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.70 +0.02 38 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 +0.02 38 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 +0.03 38 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.46 +0.03 38 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.79 +0.05 38 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.14 +0.03 39 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 +0.05 39 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.93 +0.05 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.35 +0.06 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.78 +0.06 41 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.23 +0.06 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.68 +0.05 42 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.14 +0.05 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.60 +0.05 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.07 +0.05 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.56 +0.13 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.05 +0.13 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.55 +0.14 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.04 +0.09 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.54 +0.16 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.54 +0.16 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.54 +0.16 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 11.54 +0.16 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 +0.02 39 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 0.00 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 +0.02 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 +0.03 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.51 +0.03 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.58 +0.03 39 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 +0.02 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.75 +0.02 39 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.95 +0.02 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.17 +0.01 38 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.44 +0.02 39 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.73 +0.02 39 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 2.06 +0.05 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.41 +0.06 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.76 +0.05 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.16 +0.08 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.54 +0.06 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.96 +0.07 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.38 +0.06 41 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.84 +0.08 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.28 +0.07 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.73 +0.06 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.20 +0.06 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.65 +0.03 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.13 +0.05 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.60 +0.06 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.08 +0.08 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.57 +0.11 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.56 +0.18 46 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.52 +0.02 38 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 0.60 +0.03 38 0 14 0
29SEP27 9.00 P 0.00 0.00 0.00 0.69 +0.04 38 0 44 0
29SEP27 9.25 P 0.00 0.00 0.00 0.77 +0.03 38 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.88 +0.05 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.98 +0.05 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.08 +0.04 38 0 35 0
29SEP27 10.50 P 0.00 0.00 0.00 1.33 +0.06 38 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.59 +0.07 37 0 5 0
29SEP27 11.50 P 1.74 1.74 1.74 1.87 +0.07 37 1 5 +1
29SEP27 12.00 P 0.00 0.00 0.00 2.17 +0.08 37 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.49 +0.08 37 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.83 +0.09 36 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.18 +0.09 36 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.55 +0.10 36 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.93 +0.10 35 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.33 +0.07 35 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.73 +0.09 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.14 +0.11 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.56 +0.12 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.99 +0.13 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.42 -0.06 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.86 +0.12 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.31 -0.08 0 0 0 0
TOTAL PUT 104 12,090 +82
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$ 9.780
29OCT26 6.75 C 0.00 0.00 0.00 3.05 +0.05 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.80 +0.05 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.55 +0.05 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.30 +0.05 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.06 +0.05 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.81 +0.04 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.58 +0.04 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.35 +0.03 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.14 +0.03 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.94 +0.02 40 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.76 +0.03 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.60 +0.02 39 0 103 0
29OCT26 9.75 C 0.45 0.45 0.45 0.48 +0.03 41 78 199 0
29OCT26 10.00 C 0.35 0.35 0.35 0.36 -0.01 40 27 55 -15
29OCT26 10.50 C 0.21 0.21 0.21 0.20 0.00 41 1 142 +1
29OCT26 11.00 C 0.12 0.12 0.12 0.10 -0.01 40 3 62 +3
29OCT26 11.50 C 0.00 0.00 0.00 0.05 0.00 41 0 217 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.59 +0.05 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.35 +0.04 42 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.12 +0.04 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.90 +0.04 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.69 +0.03 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.49 +0.03 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.30 +0.02 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.13 +0.02 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.97 +0.05 42 0 28 0
27NOV26 9.50 C 0.00 0.00 0.00 0.83 +0.04 42 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.70 +0.01 42 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.60 +0.02 43 0 48 0
27NOV26 10.50 C 0.43 0.43 0.43 0.41 0.00 43 2 53 +2
27NOV26 11.00 C 0.00 0.00 0.00 0.27 0.00 42 0 173 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 0.00 43 0 27 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 112 0
27NOV26 12.50 C 0.14 0.14 0.14 0.07 0.00 43 10 111 +10
27NOV26 13.00 C 0.00 0.00 0.00 0.04 0.00 42 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.10 +0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.87 +0.04 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 +0.03 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 +0.03 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.20 +0.02 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.99 +0.01 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.80 +0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 0.00 42 0 5 0
30DEC26 9.25 C 1.07 1.07 1.07 1.13 +0.02 42 30 45 +30
30DEC26 9.50 C 0.96 0.96 0.96 1.00 +0.03 42 30 74 +30
30DEC26 9.75 C 0.00 0.00 0.00 0.88 +0.02 42 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 +0.02 42 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.58 -0.01 42 0 151 0
30DEC26 11.00 C 0.42 0.42 0.42 0.42 -0.02 42 1 206 0
30DEC26 11.50 C 0.34 0.34 0.33 0.30 -0.03 42 165 389 +165
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.49 - 42 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 2.28 - 42 0 0 -
28JAN27 8.00 C 0.00 0.00 0.00 2.09 - 42 0 0 -
28JAN27 8.25 C 0.00 0.00 0.00 1.90 - 42 0 0 -
28JAN27 8.50 C 0.00 0.00 0.00 1.72 - 42 0 0 -
28JAN27 8.75 C 0.00 0.00 0.00 1.56 - 42 0 0 -
28JAN27 9.00 C 0.00 0.00 0.00 1.40 - 42 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 1.26 - 42 0 0 -
28JAN27 9.50 C 0.00 0.00 0.00 1.13 - 42 0 0 -
28JAN27 9.75 C 0.00 0.00 0.00 1.01 - 42 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 0.90 - 42 0 0 -
28JAN27 10.50 C 0.00 0.00 0.00 0.71 - 42 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 0.56 - 43 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 0.43 - 43 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 0.32 - 42 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 0.24 - 42 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 0.18 - 42 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 0.13 - 42 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 0.10 - 42 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 3.24 +0.04 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.02 +0.03 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.82 +0.04 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.62 +0.03 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.43 +0.03 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.25 +0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.07 +0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.91 +0.02 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.76 +0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.61 +0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 +0.02 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.35 +0.02 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 +0.02 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.93 +0.02 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 +0.01 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 0.00 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 0.00 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 0.00 42 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 +0.01 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 0.00 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.38 +0.03 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.19 +0.04 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.00 +0.03 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.81 +0.02 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.64 +0.03 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.47 +0.02 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.31 +0.02 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.16 +0.02 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.02 +0.02 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.88 +0.02 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.75 +0.01 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.63 +0.01 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.51 +0.01 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.40 0.00 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.21 +0.01 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 +0.01 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.89 0.00 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.76 0.00 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 -0.01 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 0.00 41 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 -0.01 41 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 0.00 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.17 +0.03 42 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.99 +0.02 41 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.83 +0.02 41 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.67 +0.02 41 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.52 +0.02 41 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.38 +0.02 41 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.24 +0.01 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.11 +0.01 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.99 +0.01 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.87 +0.01 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.76 +0.01 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.65 0.00 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.46 +0.01 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.28 0.00 41 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.13 0.00 41 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.99 0.00 41 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.87 0.00 41 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.67 0.00 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.59 0.00 41 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.51 -0.01 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.35 0.00 42 0 0 0
TOTAL CALL 347 8,963 +226
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 -0.04 39 0 17 0
29OCT26 9.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.21 -0.03 40 0 124 0
29OCT26 9.50 P 0.00 0.00 0.00 0.30 -0.05 40 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.41 -0.07 39 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.57 -0.05 41 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 0.92 -0.03 43 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.30 -0.05 40 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.75 -0.05 41 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.23 -0.05 42 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 2.72 -0.05 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.22 -0.05 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.22 -0.05 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 0.00 43 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 0.00 43 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.12 -0.01 42 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.22 -0.03 41 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.39 -0.03 42 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.49 -0.05 41 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.62 -0.04 42 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.77 -0.06 43 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.11 -0.01 44 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.44 -0.05 42 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.85 -0.05 42 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.29 -0.05 42 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.75 -0.05 42 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.23 -0.05 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.22 -0.05 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.22 -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 0.04 -0.01 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.03 41 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.04 42 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.06 41 0 4 0
30DEC26 8.75 P 0.34 0.34 0.34 0.33 -0.05 40 3 118 +3
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 62 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 -0.05 41 0 161 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.06 41 10 296 -10
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.09 41 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 -0.07 41 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 -0.04 43 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.56 -0.08 41 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 -0.07 42 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.36 -0.08 41 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.81 -0.06 42 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.27 -0.06 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.74 -0.06 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.23 -0.05 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.22 -0.05 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.22 -0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.72 -0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.22 -0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.72 -0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.22 -0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.72 -0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.22 -0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.22 -0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.22 -0.05 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.22 -0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.22 -0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.22 -0.05 0 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.13 - 42 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.18 - 42 0 0 -
28JAN27 8.00 P 0.00 0.00 0.00 0.23 - 42 0 0 -
28JAN27 8.25 P 0.00 0.00 0.00 0.30 - 42 0 0 -
28JAN27 8.50 P 0.35 0.35 0.35 0.37 - 42 3 3 -
28JAN27 8.75 P 0.00 0.00 0.00 0.45 - 42 0 0 -
28JAN27 9.00 P 0.00 0.00 0.00 0.54 - 42 0 0 -
28JAN27 9.25 P 0.00 0.00 0.00 0.64 - 42 0 0 -
28JAN27 9.50 P 0.00 0.00 0.00 0.76 - 42 0 0 -
28JAN27 9.75 P 0.00 0.00 0.00 0.88 - 42 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 1.02 - 42 0 0 -
28JAN27 10.50 P 0.00 0.00 0.00 1.33 - 42 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 1.67 - 42 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 2.04 - 42 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 2.45 - 42 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 2.87 - 42 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 3.31 - 42 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 3.78 - 42 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 4.25 - 42 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.01 42 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30MAR27 8.00 P 0.35 0.35 0.35 0.35 -0.04 41 3 3 +3
30MAR27 8.25 P 0.00 0.00 0.00 0.43 -0.03 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 -0.04 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 -0.05 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 -0.06 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.81 -0.05 41 10 10 +10
30MAR27 9.50 P 0.00 0.00 0.00 0.93 -0.06 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 -0.05 41 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.20 -0.05 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 -0.05 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 -0.05 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 -0.05 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.58 -0.05 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 -0.06 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.41 -0.05 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.85 -0.05 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.30 -0.06 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.77 -0.05 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.25 -0.05 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.73 -0.05 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.22 -0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.72 -0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.22 -0.05 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 8.72 -0.05 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.22 -0.05 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.72 -0.05 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.22 -0.05 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 -0.02 41 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
29JUN27 7.50 P 0.34 0.34 0.34 0.36 -0.03 41 3 11 +3
29JUN27 7.75 P 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 -0.03 41 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.80 -0.04 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.91 -0.03 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.03 -0.04 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.16 -0.03 42 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.28 -0.04 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.43 -0.04 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.72 -0.05 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.05 -0.05 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.40 -0.05 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.76 -0.06 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.16 -0.05 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.56 -0.05 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.98 -0.05 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.41 -0.06 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.86 -0.05 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.32 -0.05 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.78 -0.06 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.26 -0.05 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.74 -0.05 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.23 -0.05 42 0 0 0
29SEP27 7.25 P 0.38 0.38 0.37 0.43 -0.02 41 8 8 +8
29SEP27 7.50 P 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.86 -0.04 41 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.97 -0.04 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.21 -0.04 41 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.34 -0.04 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.47 -0.04 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.61 -0.04 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.91 -0.04 41 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.23 -0.05 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.57 -0.05 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.93 -0.05 41 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.30 -0.06 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.70 -0.06 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.11 -0.05 42 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.53 -0.05 41 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.96 -0.05 41 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.40 -0.06 41 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.85 -0.06 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.31 -0.06 41 0 0 0
TOTAL PUT 40 3,998 +17
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$ 141.800
02OCT26 119.00 C 0.00 0.00 0.00 22.82 +2.79 66 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 21.82 +2.79 60 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 20.82 +2.79 0 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 19.82 +2.78 0 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 18.82 +2.78 0 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 17.82 +2.77 0 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 16.82 +2.75 0 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 15.82 +2.73 0 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 14.82 +2.70 0 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 13.82 +2.66 0 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 12.83 +2.61 50 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 11.83 +2.53 46 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 10.84 +2.44 47 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 9.86 +2.32 47 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 8.89 +2.38 47 0 1 0
02OCT26 134.00 C 0.00 0.00 0.00 7.93 +2.11 47 0 0 0
02OCT26 135.00 C 5.16 5.16 5.16 7.00 +1.84 47 5 5 +5
02OCT26 136.00 C 0.00 0.00 0.00 6.10 +1.74 47 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 5.24 +1.50 47 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 4.54 +1.36 50 0 20 0
02OCT26 139.00 C 0.00 0.00 0.00 3.60 +0.92 44 0 38 0
02OCT26 140.00 C 0.00 0.00 0.00 2.93 +0.70 45 0 23 0
02OCT26 141.00 C 0.00 0.00 0.00 2.35 +0.52 45 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 1.84 +0.35 45 0 17 0
02OCT26 143.00 C 1.30 1.30 1.30 1.42 +0.22 46 15 20 +15
02OCT26 144.00 C 1.40 1.40 1.09 1.07 +0.12 46 12 72 +12
02OCT26 145.00 C 0.76 2.05 0.76 0.79 +0.04 46 35 38 +32
02OCT26 146.00 C 0.00 0.00 0.00 0.59 +0.01 47 0 15 0
02OCT26 147.00 C 1.10 1.10 1.10 0.42 -0.03 47 3 21 0
02OCT26 148.00 C 1.00 1.00 1.00 0.29 -0.06 48 20 52 +15
02OCT26 149.00 C 0.27 0.27 0.27 0.19 -0.08 47 2 36 +2
02OCT26 150.00 C 0.51 0.51 0.18 0.13 -0.07 48 11 57 +10
02OCT26 152.50 C 0.00 0.00 0.00 0.04 -0.05 48 0 183 0
02OCT26 155.00 C 0.10 0.10 0.10 0.01 -0.03 47 2 80 -2
02OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 31 0
02OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
02OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
02OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 18 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 102 0 37 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 108 0 37 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 22.96 +2.65 53 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 21.98 +2.61 53 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 21.01 +2.57 53 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 20.05 +2.54 53 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 19.09 +2.49 53 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 18.15 +2.44 53 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 17.22 +2.39 53 0 0 0
09OCT26 126.00 C 0.00 0.00 0.00 16.29 +2.31 53 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 15.39 +2.25 53 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 14.50 +2.18 53 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 13.63 +2.10 53 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 12.77 +2.01 53 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 11.95 +1.93 53 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 11.14 +1.83 53 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 10.36 +1.74 53 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 9.61 +1.64 53 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 8.88 +1.53 53 0 15 0
09OCT26 136.00 C 0.00 0.00 0.00 8.19 +1.65 53 0 14 0
09OCT26 137.00 C 0.00 0.00 0.00 7.53 +1.53 53 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 6.90 +1.42 53 0 100 0
09OCT26 139.00 C 0.00 0.00 0.00 6.17 +1.17 52 0 1 0
09OCT26 140.00 C 0.00 0.00 0.00 5.62 +1.08 52 0 15 0
09OCT26 141.00 C 0.00 0.00 0.00 5.12 +1.00 52 0 0 0
09OCT26 142.00 C 5.84 5.84 5.84 4.62 +0.90 52 14 26 +14
09OCT26 143.00 C 3.41 4.64 3.41 4.17 +0.82 52 16 27 +15
09OCT26 144.00 C 0.00 0.00 0.00 3.75 +0.74 52 0 0 0
09OCT26 145.00 C 2.79 4.70 2.79 3.37 +0.67 52 20 19 +2
09OCT26 146.00 C 0.00 0.00 0.00 3.00 +0.59 52 0 33 0
09OCT26 147.00 C 0.00 0.00 0.00 2.67 +0.52 53 0 0 0
09OCT26 148.00 C 2.50 2.93 2.50 2.38 +0.47 53 4 69 +3
09OCT26 149.00 C 0.00 0.00 0.00 2.11 +0.42 53 0 50 0
09OCT26 150.00 C 2.00 2.42 2.00 1.88 +0.38 53 20 39 +9
09OCT26 152.50 C 0.00 0.00 0.00 1.39 +0.25 54 0 36 0
09OCT26 155.00 C 1.13 1.46 1.00 0.97 +0.15 54 27 42 +27
09OCT26 157.50 C 0.00 0.00 0.00 0.67 +0.10 54 0 17 0
09OCT26 160.00 C 0.89 0.89 0.89 0.45 +0.06 53 5 5 +5
09OCT26 162.50 C 0.00 0.00 0.00 0.30 +0.03 53 0 15 0
09OCT26 165.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 182.50 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 76.96 +2.80 86 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 74.46 +2.79 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 71.97 +2.80 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 69.47 +2.79 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 66.98 +2.79 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 64.49 +2.80 68 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 61.99 +2.79 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 59.50 +2.79 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 57.01 +2.79 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 54.52 +2.79 59 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 52.03 +2.78 58 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 49.55 +2.77 58 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 47.07 +2.76 58 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 44.60 +2.74 57 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 42.15 +3.00 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 40.41 +3.08 79 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 37.71 +3.03 70 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 35.55 +3.89 72 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 33.15 +3.29 69 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 30.38 +3.42 59 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 28.39 +3.53 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 26.17 +3.34 62 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 24.01 +2.49 61 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 21.72 +2.12 58 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 19.78 +2.01 58 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 17.94 +1.89 58 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 16.20 +1.77 58 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 14.56 +1.65 58 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 13.03 +1.87 58 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 11.60 +1.69 58 0 16 0
29OCT26 140.00 C 0.00 0.00 0.00 10.04 +1.29 56 0 206 0
29OCT26 142.50 C 9.70 9.70 8.85 8.91 +1.21 56 17 518 -3
29OCT26 145.00 C 9.13 9.13 7.81 7.84 +1.06 57 16 95 +15
29OCT26 147.50 C 7.04 8.20 7.04 6.92 +0.98 57 16 37 +3
29OCT26 150.00 C 5.50 6.83 5.50 6.00 +0.70 57 46 56 0
29OCT26 152.50 C 4.35 5.55 4.35 5.33 +0.72 58 71 121 +66
29OCT26 155.00 C 4.50 5.50 4.50 4.71 +0.67 59 66 156 +60
29OCT26 157.50 C 4.30 4.30 4.30 4.06 +0.57 58 1 66 0
29OCT26 160.00 C 4.20 4.50 4.20 3.48 +0.50 58 8 1,468 +6
29OCT26 162.50 C 3.74 3.74 3.74 2.98 +0.43 58 1 33 0
29OCT26 165.00 C 2.95 3.19 2.95 2.53 +0.37 58 10 592 +9
29OCT26 167.50 C 2.80 2.80 2.49 2.15 +0.32 58 3 28 +1
29OCT26 170.00 C 2.40 2.44 2.40 1.82 +0.27 58 6 92 0
29OCT26 172.50 C 1.90 2.17 1.90 1.53 +0.23 58 11 37 +10
29OCT26 175.00 C 1.94 2.02 1.94 1.28 +0.19 58 9 186 +9
29OCT26 177.50 C 1.71 1.71 1.71 1.08 +0.16 58 5 27 +5
29OCT26 180.00 C 1.20 1.48 1.13 0.90 +0.14 58 7 79 +7
29OCT26 182.50 C 1.18 1.29 1.18 0.75 +0.11 58 8 20 +4
29OCT26 185.00 C 1.27 1.27 1.03 0.62 +0.09 58 3 36 0
29OCT26 187.50 C 0.87 1.10 0.87 0.51 +0.07 58 255 588 +225
27NOV26 95.00 C 0.00 0.00 0.00 47.74 +2.81 59 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.94 +3.27 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 43.60 +3.30 66 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 41.57 +3.36 68 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 39.27 +3.26 66 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 37.08 +3.03 65 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 34.94 +2.91 64 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 32.73 +2.89 62 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 30.73 +2.68 62 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 28.24 +1.78 58 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.82 +1.95 60 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 25.06 +1.86 60 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 23.38 +1.77 60 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 21.77 +1.68 60 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 20.23 +1.59 60 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 18.78 +1.88 60 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 17.05 +1.55 59 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 15.79 +1.47 59 0 8 0
27NOV26 140.00 C 0.00 0.00 0.00 14.60 +1.40 59 0 318 0
27NOV26 142.50 C 14.67 14.67 13.45 13.56 +1.40 60 19 44 +15
27NOV26 145.00 C 0.00 0.00 0.00 12.63 +1.41 61 0 18 0
27NOV26 147.50 C 0.00 0.00 0.00 11.50 +1.16 60 0 47 0
27NOV26 150.00 C 12.00 12.00 10.48 10.64 +1.10 60 121 156 +60
27NOV26 152.50 C 0.00 0.00 0.00 9.73 +0.89 60 0 50 0
27NOV26 155.00 C 9.20 9.35 9.20 9.00 +0.91 61 8 524 +6
27NOV26 157.50 C 0.00 0.00 0.00 8.25 +0.71 61 0 56 0
27NOV26 160.00 C 7.90 8.44 7.54 7.67 +0.85 61 184 427 +154
27NOV26 162.50 C 7.65 7.65 7.65 6.99 +0.65 61 5 129 +5
27NOV26 165.00 C 6.61 7.02 6.61 6.37 +0.58 61 9 376 +1
27NOV26 167.50 C 0.00 0.00 0.00 5.79 +0.52 61 0 110 0
27NOV26 170.00 C 5.40 5.40 5.40 5.26 +0.48 61 1 1,165 0
27NOV26 172.50 C 0.00 0.00 0.00 4.78 +0.44 61 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 4.33 +0.39 61 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 3.92 +0.35 61 0 40 0
27NOV26 180.00 C 0.00 0.00 0.00 3.55 +0.32 61 0 55 0
27NOV26 182.50 C 3.73 3.73 3.73 3.21 +0.29 61 2 13 +2
27NOV26 185.00 C 0.00 0.00 0.00 2.90 +0.26 61 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 2.61 +0.23 61 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 77.33 +2.78 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 74.87 +2.77 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.42 +2.77 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.98 +2.76 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.55 +2.83 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.07 +2.76 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.75 +2.83 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.31 +2.67 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.12 +2.87 62 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 55.61 +3.47 59 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 53.20 +2.59 57 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 51.04 +3.22 59 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 48.97 +3.07 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.98 +3.12 62 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 44.57 +2.99 60 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 42.79 +3.05 62 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 40.35 +2.62 59 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 38.35 +2.46 59 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.37 +2.27 59 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 34.50 +2.29 59 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 32.77 +2.25 59 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 30.64 +1.85 57 0 1,000 0
30DEC26 120.00 C 30.86 30.86 30.86 29.53 +2.76 60 2 2,013 +1
30DEC26 122.50 C 0.00 0.00 0.00 28.05 +2.78 61 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 26.18 +2.35 59 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 24.69 +1.99 59 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 23.64 +2.51 61 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 22.13 +2.03 60 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 20.97 +2.07 61 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 19.30 +1.52 59 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 18.15 +1.44 59 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 17.41 +1.70 61 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 16.08 +1.31 60 0 0 0
30DEC26 147.50 C 16.17 16.17 16.17 15.12 +1.25 60 15 15 +12
30DEC26 150.00 C 0.00 0.00 0.00 14.17 +1.14 60 3,500 3,559 +3,500
30DEC26 152.50 C 0.00 0.00 0.00 13.31 +1.07 60 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 12.51 +1.02 61 0 60 0
30DEC26 157.50 C 12.28 12.28 11.88 11.75 +1.00 61 60 76 +45
30DEC26 160.00 C 0.00 0.00 0.00 11.23 +1.04 62 0 91 0
30DEC26 162.50 C 0.00 0.00 0.00 10.49 +0.98 62 0 37 0
30DEC26 165.00 C 9.80 9.80 9.80 9.78 +0.92 61 1 137 +1
30DEC26 167.50 C 0.00 0.00 0.00 9.13 +0.88 61 0 31 0
30DEC26 170.00 C 9.35 9.35 9.35 8.51 +0.83 61 2 382 +2
30DEC26 172.50 C 0.00 0.00 0.00 7.93 +0.79 61 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 7.38 +0.74 61 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 6.87 +0.69 61 0 109 0
30DEC26 180.00 C 7.24 7.36 7.24 6.39 +0.65 61 16 61 +15
30DEC26 182.50 C 0.00 0.00 0.00 5.94 +0.61 61 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 5.53 +0.58 61 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 5.13 +0.54 61 0 53 0
30DEC26 190.00 C 5.63 5.63 5.63 4.77 +0.51 61 6 27 +4
30DEC26 192.50 C 0.00 0.00 0.00 4.43 +0.48 61 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 4.11 +0.45 61 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 3.81 +0.42 61 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 3.54 +0.39 61 0 358 0
30DEC26 205.00 C 0.00 0.00 0.00 3.04 +0.34 61 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 2.61 +0.30 61 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 2.24 +0.26 61 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 1.92 +0.23 61 0 144 0
30DEC26 225.00 C 0.00 0.00 0.00 1.65 +0.20 61 0 35 0
30DEC26 230.00 C 2.31 2.31 2.30 1.41 +0.17 61 30 269 0
30DEC26 235.00 C 0.00 0.00 0.00 1.17 +0.14 60 0 64 0
30DEC26 240.00 C 1.70 1.70 1.70 1.00 +0.12 60 1 41 +1
30DEC26 245.00 C 0.00 0.00 0.00 0.86 +0.11 60 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.73 +0.09 60 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.62 +0.08 60 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.53 +0.07 60 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.45 +0.06 60 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.39 +0.05 60 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.33 +0.04 60 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.28 +0.04 60 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.24 +0.03 60 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.21 +0.03 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.18 +0.03 61 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.15 +0.02 60 0 1,086 0
28JAN27 117.50 C 0.00 0.00 0.00 33.34 - 60 0 0 -
28JAN27 120.00 C 0.00 0.00 0.00 31.69 - 60 0 0 -
28JAN27 122.50 C 0.00 0.00 0.00 30.17 - 60 0 0 -
28JAN27 125.00 C 0.00 0.00 0.00 28.66 - 60 0 0 -
28JAN27 127.50 C 0.00 0.00 0.00 27.28 - 60 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 25.92 - 60 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 24.60 - 60 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 23.26 - 60 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 22.13 - 60 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 20.67 - 59 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 19.61 - 59 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 18.60 - 59 0 0 -
28JAN27 147.50 C 0.00 0.00 0.00 17.65 - 60 0 0 -
28JAN27 150.00 C 0.00 0.00 0.00 16.74 - 60 0 0 -
28JAN27 152.50 C 0.00 0.00 0.00 15.89 - 60 0 0 -
28JAN27 155.00 C 0.00 0.00 0.00 15.07 - 60 0 0 -
28JAN27 157.50 C 0.00 0.00 0.00 14.31 - 60 0 0 -
28JAN27 160.00 C 0.00 0.00 0.00 13.65 - 61 0 0 -
28JAN27 162.50 C 0.00 0.00 0.00 12.54 - 60 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 77.95 +2.70 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 75.60 +2.69 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 73.26 +2.66 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.96 +2.03 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.69 +1.95 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.43 +1.89 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.25 +1.88 60 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 62.89 +2.65 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.93 +2.78 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.82 +2.75 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.79 +2.68 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.77 +2.71 65 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.74 +2.61 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.84 +3.37 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.96 +2.48 64 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 47.25 +2.46 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.54 +2.56 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.78 +2.43 64 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 42.16 +3.30 63 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 40.47 +2.94 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.97 +2.93 63 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 37.51 +2.94 63 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 35.99 +2.83 63 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 34.56 +2.72 63 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 33.18 +2.67 63 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 31.78 +2.56 62 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 30.43 +2.48 62 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 29.23 +1.51 62 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 28.03 +1.97 62 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 26.47 +1.49 61 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 25.39 +1.43 61 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 24.41 +1.44 61 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 23.34 +1.31 61 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 22.46 +1.34 61 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 21.55 +1.30 61 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 20.57 +1.14 61 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 19.72 +1.09 61 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 18.91 +1.18 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.10 +1.08 61 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 17.29 +1.03 61 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 16.48 +0.93 61 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 15.73 +0.82 61 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 15.10 +0.82 61 0 394 0
30MAR27 172.50 C 0.00 0.00 0.00 14.46 +0.82 61 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 13.82 +0.81 61 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 13.19 +0.81 61 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 12.55 +0.71 61 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 11.98 +0.62 61 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 11.50 +0.63 61 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 11.01 +0.62 61 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 10.53 +0.62 61 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 10.04 +0.61 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 9.56 +0.59 61 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 9.08 +0.46 61 0 15 0
30MAR27 200.00 C 9.87 9.87 9.87 8.72 +0.46 61 1 242 -1
30MAR27 205.00 C 0.00 0.00 0.00 8.00 +0.45 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 7.29 +0.45 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 6.57 +0.33 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.06 +0.32 60 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 5.55 +0.32 60 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 5.03 +0.31 60 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.55 +0.22 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 4.20 +0.22 60 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 3.84 +0.21 60 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 3.49 +0.21 60 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.14 +0.14 60 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.90 +0.14 60 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 2.67 +0.14 60 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.43 +0.14 60 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.19 +0.13 60 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.00 +0.09 60 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.85 +0.14 60 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 1.65 +0.09 60 0 312 0
29JUN27 65.00 C 0.00 0.00 0.00 78.65 +2.65 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 76.42 +2.60 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 74.27 +2.59 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 72.13 +2.58 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 70.00 +2.49 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 67.99 +2.48 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 65.98 +2.47 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 63.99 +2.41 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 62.07 +2.35 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 60.22 +2.34 60 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 58.38 +2.35 60 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 56.53 +2.21 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 54.84 +2.20 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 53.16 +2.19 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 51.48 +2.19 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 49.80 +2.04 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 48.28 +1.25 60 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 46.79 +1.39 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 45.29 +1.38 60 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 43.80 +1.33 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.37 +1.29 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.07 +1.33 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.77 +1.38 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 38.84 +1.52 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 37.89 +1.89 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 36.64 +1.88 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 35.16 +1.72 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 34.29 +1.90 61 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 33.17 +1.84 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 32.15 +1.84 61 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 30.89 +1.43 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 29.89 +1.42 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 28.95 +1.53 61 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 27.93 +1.28 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.13 +1.34 61 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 26.26 +1.38 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 25.43 +1.35 61 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 24.62 +1.22 61 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 23.84 +1.19 61 0 46 0
29JUN27 162.50 C 0.00 0.00 0.00 23.10 +1.17 61 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 22.37 +1.12 61 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 21.71 +1.18 61 0 36 0
29JUN27 170.00 C 20.64 20.64 20.64 20.94 +1.15 61 15 530 +15
29JUN27 172.50 C 0.00 0.00 0.00 20.18 +0.99 61 0 60 0
29JUN27 175.00 C 19.38 19.38 19.38 19.54 +0.94 61 15 75 +15
29JUN27 177.50 C 0.00 0.00 0.00 18.95 +0.95 61 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 18.35 +0.94 61 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 17.75 +0.93 61 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 17.16 +0.94 61 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 16.56 +0.93 61 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 45.55 +1.80 60 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 44.30 +1.80 60 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 43.04 +1.74 60 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 41.82 +1.58 60 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 40.76 +1.58 60 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 39.70 +1.58 60 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 38.64 +1.58 60 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 37.57 +1.64 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 36.51 +1.20 60 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 35.76 +1.38 61 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 34.82 +1.35 61 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 33.91 +1.32 61 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 33.17 +1.44 61 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 32.17 +1.27 61 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 31.33 +1.23 61 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 30.52 +1.20 61 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 29.74 +1.18 61 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 28.99 +1.16 61 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 28.25 +1.36 61 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 27.54 +1.19 61 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 27.01 +1.33 62 0 5 0
29SEP27 170.00 C 0.00 0.00 0.00 26.34 +1.59 62 0 20 0
29SEP27 172.50 C 0.00 0.00 0.00 25.52 +1.18 61 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 24.89 +1.10 62 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 24.27 +1.14 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 23.59 +1.03 62 0 5 0
29SEP27 182.50 C 22.78 22.78 22.78 23.03 +0.95 62 1 1 +1
29SEP27 185.00 C 0.00 0.00 0.00 22.46 +0.98 62 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 21.90 +0.92 62 0 0 0
TOTAL CALL 4,784 33,646 +4,435
02OCT26 119.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 0.01 -0.05 62 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 0.01 -0.08 58 0 0 0
02OCT26 128.00 P 0.05 0.05 0.05 0.01 -0.12 54 3 0 -3
02OCT26 129.00 P 0.00 0.00 0.00 0.01 -0.18 51 0 15 0
02OCT26 130.00 P 0.16 0.16 0.16 0.01 -0.27 47 1 38 0
02OCT26 131.00 P 0.00 0.00 0.00 0.02 -0.36 47 0 32 0
02OCT26 132.00 P 0.09 0.09 0.09 0.04 -0.48 48 15 67 0
02OCT26 133.00 P 0.00 0.00 0.00 0.07 -0.63 48 0 84 0
02OCT26 134.00 P 0.00 0.00 0.00 0.11 -0.81 47 0 13 0
02OCT26 135.00 P 0.00 0.00 0.00 0.18 -1.00 47 0 69 0
02OCT26 136.00 P 0.55 0.55 0.55 0.28 -1.23 47 1 53 0
02OCT26 137.00 P 0.35 0.35 0.35 0.43 -1.46 47 1 40 0
02OCT26 138.00 P 0.51 0.60 0.51 0.63 -1.69 47 15 21 +10
02OCT26 139.00 P 0.71 0.71 0.65 0.90 -1.90 48 16 58 +16
02OCT26 140.00 P 1.35 1.35 0.75 1.23 -2.14 48 3 94 +3
02OCT26 141.00 P 1.11 1.56 1.11 1.56 -2.42 46 13 54 -6
02OCT26 142.00 P 0.00 0.00 0.00 2.14 -2.50 48 0 88 0
02OCT26 143.00 P 3.28 3.28 2.80 2.72 -2.40 49 13 29 -7
02OCT26 144.00 P 0.00 0.00 0.00 3.38 -2.76 50 0 6 0
02OCT26 145.00 P 0.00 0.00 0.00 4.11 -2.84 51 0 48 0
02OCT26 146.00 P 5.20 5.20 5.20 4.90 -2.67 51 5 70 -5
02OCT26 147.00 P 0.00 0.00 0.00 5.58 -2.85 47 0 8 0
02OCT26 148.00 P 0.00 0.00 0.00 6.46 -2.86 47 0 132 0
02OCT26 149.00 P 0.00 0.00 0.00 7.36 -2.87 47 0 13 0
02OCT26 150.00 P 0.00 0.00 0.00 8.30 -2.87 47 0 11 0
02OCT26 152.50 P 0.00 0.00 0.00 10.72 -2.84 46 0 2 0
02OCT26 155.00 P 0.00 0.00 0.00 13.20 -2.82 0 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 15.70 -3.36 0 0 0 -15
02OCT26 160.00 P 0.00 0.00 0.00 18.20 -2.80 0 0 0 -30
02OCT26 162.50 P 0.00 0.00 0.00 20.70 -2.80 0 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 23.20 -2.80 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 25.70 -2.80 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 28.20 -2.80 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 30.70 -2.80 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 33.20 -2.80 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 35.70 -2.80 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 38.20 -2.80 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 40.70 -2.80 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 43.20 -2.80 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 45.70 -2.80 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 48.20 -2.80 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 50.70 -2.80 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 53.20 -2.80 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 55.70 -2.80 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 58.20 -2.80 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 60.70 -2.80 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 63.20 -2.80 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 65.70 -2.80 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 68.20 -2.80 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 0.08 -0.14 54 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 0.10 -0.17 54 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 0.13 -0.22 54 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 0.16 -0.26 53 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 0.21 -0.31 53 0 2 0
09OCT26 124.00 P 0.00 0.00 0.00 0.26 -0.37 53 0 1 0
09OCT26 125.00 P 0.00 0.00 0.00 0.33 -0.42 53 0 15 0
09OCT26 126.00 P 0.00 0.00 0.00 0.41 -0.49 54 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 0.51 -0.55 53 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 0.62 -0.64 54 0 12 0
09OCT26 129.00 P 0.64 0.64 0.64 0.75 -0.71 53 5 25 +5
09OCT26 130.00 P 0.90 0.90 0.90 0.90 -0.78 54 1 8 +1
09OCT26 131.00 P 0.00 0.00 0.00 1.08 -0.89 54 0 5 0
09OCT26 132.00 P 1.09 1.09 1.09 1.28 -0.99 54 1 7 +1
09OCT26 133.00 P 1.85 1.85 1.85 1.50 -1.10 54 15 15 +15
09OCT26 134.00 P 1.40 1.40 1.40 1.76 -1.17 54 1 1 +1
09OCT26 135.00 P 2.09 2.09 2.09 1.97 -1.37 53 3 4 +3
09OCT26 136.00 P 0.00 0.00 0.00 2.35 -1.40 54 0 0 0
09OCT26 137.00 P 2.87 2.87 2.87 2.70 -1.50 54 3 3 +3
09OCT26 138.00 P 0.00 0.00 0.00 3.09 -1.60 54 0 8 0
09OCT26 139.00 P 3.20 3.20 3.20 3.51 -1.67 54 1 26 +1
09OCT26 140.00 P 3.38 4.00 2.99 3.80 -1.95 53 76 51 +50
09OCT26 141.00 P 0.00 0.00 0.00 4.45 -1.87 55 0 2 0
09OCT26 142.00 P 4.90 4.90 4.90 4.90 -2.03 54 5 5 +5
09OCT26 143.00 P 0.00 0.00 0.00 5.52 -2.06 55 0 1 0
09OCT26 144.00 P 0.00 0.00 0.00 5.97 -2.02 54 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 6.66 -2.02 55 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 7.21 -2.18 54 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 7.82 -2.28 53 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 8.52 -2.35 53 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 9.22 -2.42 53 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 9.98 -2.45 53 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 11.96 -2.55 53 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 14.06 -2.63 53 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 16.26 -3.27 53 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 18.55 -2.75 53 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 20.91 -3.48 53 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 23.32 -3.26 53 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 25.76 -3.46 53 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 28.22 -3.11 53 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 30.71 -3.38 54 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 33.53 -2.47 80 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 35.70 -2.80 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 38.20 -2.80 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 40.70 -2.80 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 -0.03 57 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.07 -0.05 58 0 234 0
29OCT26 100.00 P 0.20 0.20 0.20 0.11 -0.07 58 1 177 +1
29OCT26 102.50 P 0.00 0.00 0.00 0.17 -0.10 58 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.25 -0.15 58 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.37 -0.18 58 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.53 -0.23 58 0 230 0
29OCT26 112.50 P 0.00 0.00 0.00 0.69 -0.31 57 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 0.94 -0.37 57 0 128 0
29OCT26 117.50 P 0.00 0.00 0.00 1.24 -0.44 57 0 22 0
29OCT26 120.00 P 1.57 1.57 1.35 1.61 -0.56 57 10 172 +8
29OCT26 122.50 P 1.70 1.92 1.70 2.08 -0.64 57 3 72 0
29OCT26 125.00 P 2.49 2.49 2.40 2.61 -0.75 57 4 89 +1
29OCT26 127.50 P 0.00 0.00 0.00 3.25 -0.92 57 0 132 0
29OCT26 130.00 P 4.00 4.10 3.31 3.98 -1.02 57 88 273 -6
29OCT26 132.50 P 4.98 4.98 4.98 4.79 -1.26 57 15 78 +15
29OCT26 135.00 P 5.30 5.67 5.30 5.76 -1.44 56 4 199 +2
29OCT26 137.50 P 0.00 0.00 0.00 6.86 -1.60 57 0 120 0
29OCT26 140.00 P 7.85 8.10 7.70 8.11 -1.72 57 8 139 -6
29OCT26 142.50 P 0.00 0.00 0.00 9.49 -1.95 58 0 666 0
29OCT26 145.00 P 0.00 0.00 0.00 10.86 -2.10 57 0 48 0
29OCT26 147.50 P 0.00 0.00 0.00 12.47 -2.15 58 0 103 0
29OCT26 150.00 P 14.00 14.50 14.00 14.12 -2.32 58 6 1,863 +3
29OCT26 152.50 P 0.00 0.00 0.00 15.68 -2.07 58 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 16.94 -2.68 54 0 47 0
29OCT26 157.50 P 0.00 0.00 0.00 19.32 -2.25 58 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 21.27 -2.31 58 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 23.15 -3.28 57 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 25.15 -3.46 56 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 27.29 -3.59 56 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 29.47 -3.62 55 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 31.67 -3.45 55 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 34.19 -3.14 58 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 36.20 -3.46 53 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 39.08 -2.79 62 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 41.42 -2.85 62 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 43.78 -2.96 62 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 46.15 -2.96 62 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.57 -0.17 61 0 81 0
27NOV26 97.50 P 0.75 0.75 0.75 0.72 -0.23 60 4 7 +4
27NOV26 100.00 P 0.00 0.00 0.00 0.92 -0.29 60 0 58 0
27NOV26 102.50 P 1.05 1.05 1.05 1.17 -0.33 60 2 7 +2
27NOV26 105.00 P 0.00 0.00 0.00 1.44 -0.43 60 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.77 -0.50 60 0 2 0
27NOV26 110.00 P 2.11 2.11 1.96 2.15 -0.61 60 127 142 +127
27NOV26 112.50 P 2.39 2.39 2.39 2.60 -0.69 60 31 100 +31
27NOV26 115.00 P 3.01 3.01 3.01 3.12 -0.77 60 2 16 +2
27NOV26 117.50 P 0.00 0.00 0.00 3.68 -0.90 60 0 17 0
27NOV26 120.00 P 4.15 4.15 4.15 4.34 -0.95 60 2 66 0
27NOV26 122.50 P 0.00 0.00 0.00 5.02 -1.01 60 0 8 0
27NOV26 125.00 P 6.02 6.02 6.01 5.84 -1.09 59 65 235 0
27NOV26 127.50 P 0.00 0.00 0.00 6.68 -1.20 59 0 134 0
27NOV26 130.00 P 7.62 7.68 7.59 7.68 -1.27 60 240 892 +240
27NOV26 132.50 P 8.08 8.08 8.08 8.70 -1.45 59 1 44 -1
27NOV26 135.00 P 0.00 0.00 0.00 9.85 -1.54 60 0 6 0
27NOV26 137.50 P 0.00 0.00 0.00 11.08 -1.62 60 0 19 0
27NOV26 140.00 P 12.35 12.35 12.35 12.37 -1.73 60 7 79 -7
27NOV26 142.50 P 0.00 0.00 0.00 13.73 -1.84 60 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 15.19 -1.92 60 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 16.74 -1.21 61 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 18.44 -1.97 62 0 661 0
27NOV26 152.50 P 0.00 0.00 0.00 20.05 -2.34 61 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 21.78 -2.41 62 0 183 0
27NOV26 157.50 P 0.00 0.00 0.00 23.46 -2.60 62 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 25.35 -2.38 62 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 27.22 -2.66 62 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 29.17 -2.75 63 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 30.70 -3.25 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 32.64 -3.38 60 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 34.66 -3.53 60 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 36.85 -3.22 61 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 38.98 -3.11 61 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 41.04 -3.30 61 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 43.22 -3.35 61 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 45.42 -3.39 61 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 47.65 -3.41 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 60 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.03 60 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.04 60 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.19 -0.05 60 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 -0.08 60 0 31 0
30DEC26 80.00 P 0.00 0.00 0.00 0.35 -0.08 60 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.45 -0.11 60 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.59 -0.11 60 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.75 -0.16 60 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.96 -0.16 60 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.17 -0.23 60 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.46 -0.24 60 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 1.76 -0.30 60 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.13 -0.34 60 0 493 0
30DEC26 102.50 P 0.00 0.00 0.00 2.55 -0.26 60 0 316 0
30DEC26 105.00 P 2.80 2.80 2.60 2.98 -0.36 60 17 343 +15
30DEC26 107.50 P 0.00 0.00 0.00 3.53 -0.34 60 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 4.07 -0.41 60 0 691 0
30DEC26 112.50 P 0.00 0.00 0.00 4.71 -0.45 60 0 559 0
30DEC26 115.00 P 4.90 4.90 4.90 5.41 -0.44 60 1 152 +1
30DEC26 117.50 P 0.00 0.00 0.00 6.12 -0.54 60 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 6.75 -0.77 59 0 2,094 0
30DEC26 122.50 P 0.00 0.00 0.00 7.76 -0.84 60 0 1,002 0
30DEC26 125.00 P 8.24 8.24 8.24 8.47 -1.11 59 2 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 9.47 -1.20 59 0 65 0
30DEC26 130.00 P 10.60 10.60 10.25 10.52 -1.36 59 31 244 +19
30DEC26 132.50 P 0.00 0.00 0.00 11.65 -1.47 59 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 12.73 -1.68 59 0 27 0
30DEC26 137.50 P 0.00 0.00 0.00 14.14 -1.64 59 0 7 0
30DEC26 140.00 P 15.34 15.50 15.34 15.49 -1.71 60 4 246 +1
30DEC26 142.50 P 0.00 0.00 0.00 16.90 -1.79 60 0 84 0
30DEC26 145.00 P 17.80 17.80 17.80 18.42 -1.70 60 25 78 +25
30DEC26 147.50 P 0.00 0.00 0.00 20.55 -1.01 63 0 20 0
30DEC26 150.00 P 21.50 21.50 21.25 21.72 -1.95 61 3,526 3,554 +3,484
30DEC26 152.50 P 0.00 0.00 0.00 22.77 -2.04 59 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 24.46 -2.68 60 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 26.20 -2.69 60 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 27.95 -2.83 60 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 29.79 -2.88 60 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 31.65 -2.92 60 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 33.46 -3.04 60 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 35.39 -3.16 60 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 37.37 -3.16 61 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 39.43 -2.50 61 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 41.46 -2.53 61 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 43.52 -2.56 61 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 45.57 -2.64 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.71 -2.90 61 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 49.87 -3.00 61 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 52.24 -2.89 63 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 54.41 -3.04 63 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 56.61 -2.65 63 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 58.79 -2.85 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 61.02 -2.75 63 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 65.70 -2.88 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 70.24 -2.92 64 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 74.87 -3.18 64 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 79.60 -3.15 64 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 84.24 -2.80 64 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 88.75 -3.04 61 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 94.00 -2.65 66 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 98.64 -2.94 64 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 103.51 -2.92 63 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 108.67 -3.08 68 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 113.55 -3.09 68 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 118.50 -2.98 69 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 123.47 -2.75 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 128.33 -3.14 69 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 133.29 -2.71 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 138.20 -2.80 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 143.20 -2.80 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 148.20 -2.80 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 153.20 -2.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 158.20 -2.80 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 7.57 - 59 0 0 -
28JAN27 120.00 P 0.00 0.00 0.00 8.44 - 59 0 0 -
28JAN27 122.50 P 0.00 0.00 0.00 9.31 - 59 0 0 -
28JAN27 125.00 P 0.00 0.00 0.00 10.45 - 59 0 0 -
28JAN27 127.50 P 0.00 0.00 0.00 11.52 - 59 0 0 -
28JAN27 130.00 P 0.00 0.00 0.00 12.65 - 59 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 13.84 - 59 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 15.09 - 59 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 16.41 - 59 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 17.77 - 60 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 19.20 - 60 0 0 -
28JAN27 145.00 P 19.50 19.50 19.50 20.36 - 59 25 25 -
28JAN27 147.50 P 0.00 0.00 0.00 21.88 - 59 0 0 -
28JAN27 150.00 P 0.00 0.00 0.00 23.44 - 59 0 0 -
28JAN27 152.50 P 0.00 0.00 0.00 25.05 - 59 0 0 -
28JAN27 155.00 P 25.20 25.20 25.20 26.71 - 59 25 25 -
28JAN27 157.50 P 0.00 0.00 0.00 28.41 - 60 0 0 -
28JAN27 160.00 P 0.00 0.00 0.00 30.15 - 60 0 0 -
28JAN27 162.50 P 0.00 0.00 0.00 31.90 - 60 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 0.49 -0.11 60 0 183 0
30MAR27 67.50 P 0.00 0.00 0.00 0.63 -0.13 60 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.79 -0.15 60 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.98 -0.19 60 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.21 -0.19 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.44 -0.27 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.76 -0.33 60 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.08 -0.37 60 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.51 -0.39 60 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.92 -0.42 60 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.30 -0.48 60 0 254 0
30MAR27 92.50 P 0.00 0.00 0.00 3.76 -0.53 60 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.23 -0.59 59 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 4.82 -0.58 59 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 5.43 -0.60 59 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.08 -0.72 59 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.80 -0.68 59 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.52 -0.79 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.32 -0.86 59 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.53 -0.55 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.45 -1.00 60 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 11.44 -1.07 60 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 12.42 -1.15 60 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 13.50 -0.67 60 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 14.17 -1.19 58 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 15.25 -1.32 58 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 16.45 -1.37 58 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 17.68 -1.45 58 0 900 0
30MAR27 135.00 P 18.18 18.18 18.18 19.01 -1.48 58 2 305 0
30MAR27 137.50 P 0.00 0.00 0.00 20.34 -1.55 58 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 21.75 -1.57 59 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 23.20 -1.56 59 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 24.68 -1.77 59 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 26.32 -1.71 59 0 0 0
30MAR27 150.00 P 26.76 26.76 26.76 28.58 -1.72 61 2 18 -2
30MAR27 152.50 P 0.00 0.00 0.00 30.21 -1.76 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 31.85 -1.66 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.53 -2.72 59 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 34.19 -2.58 58 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 35.97 -2.88 59 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 37.73 -2.98 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 39.41 -3.16 59 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 41.37 -2.96 59 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 43.10 -3.30 59 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.98 -2.54 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 46.89 -3.06 59 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 48.83 -3.20 59 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 50.80 -3.15 59 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 53.04 -2.95 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 54.96 -2.54 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 57.07 -2.75 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 59.13 -2.73 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 61.20 -2.60 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 63.28 -2.80 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 65.32 -2.59 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 69.67 -2.56 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 74.11 -2.54 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 78.35 -2.72 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 82.93 -2.68 61 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 87.57 -2.69 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 91.99 -2.73 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 96.33 -3.11 61 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 101.16 -2.06 62 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 105.79 -2.09 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 110.53 -2.02 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 115.31 -1.98 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 119.89 -2.18 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 124.65 -2.22 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 129.52 -2.15 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 134.23 -2.28 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 139.17 -2.22 64 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 143.72 -2.56 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 148.44 -2.75 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.35 -0.15 60 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.59 -0.22 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.93 -0.22 60 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.27 -0.23 60 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.61 -0.41 60 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.07 -0.33 60 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.64 -0.22 60 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.00 -0.40 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.56 -0.45 60 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.16 -0.46 60 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.77 -0.46 60 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.39 -0.59 60 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.16 -0.60 60 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 7.93 -0.61 60 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.76 -0.56 60 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 9.62 -0.75 60 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.48 -0.94 60 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 11.38 -0.82 60 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.27 -0.91 60 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 13.20 -1.03 60 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 14.26 -1.07 60 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 15.33 -1.14 59 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.45 -1.17 59 0 26 0
29JUN27 122.50 P 0.00 0.00 0.00 17.60 -1.05 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.84 -1.05 60 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 20.14 -1.02 60 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 21.33 -1.15 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 22.74 -1.10 60 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 24.07 -1.16 60 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 25.40 -1.26 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.82 -1.30 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.23 -1.40 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 29.61 -1.76 59 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 31.26 -1.48 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.82 -1.73 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.13 -2.05 59 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 35.83 -1.92 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 37.47 -1.95 59 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 39.16 -2.02 59 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 41.66 -1.40 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 42.67 -2.05 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 44.50 -2.04 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.28 -2.21 59 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 48.10 -2.13 60 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 49.91 -2.19 60 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 51.79 -2.31 60 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 53.82 -2.29 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 55.78 -2.26 60 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 57.63 -2.32 60 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 59.66 -2.15 60 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.18 -1.01 60 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.37 -1.01 60 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.56 -0.83 60 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.80 -0.97 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 23.95 -1.18 60 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 25.28 -0.99 60 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 26.64 -0.99 60 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 28.04 -1.02 60 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 29.47 -1.08 60 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 30.88 -1.19 60 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 32.38 -1.31 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 33.90 -1.34 60 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 35.45 -1.43 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 37.03 -1.44 60 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 38.62 -1.81 60 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 40.23 -1.79 60 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 41.89 -1.84 60 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 43.56 -1.92 60 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 45.39 -1.84 60 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 47.13 -1.86 60 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 48.89 -1.86 60 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 50.67 -1.84 60 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 52.31 -1.97 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 54.30 -1.76 60 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 55.98 -1.93 60 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 57.83 -1.99 60 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 59.83 -1.91 60 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 61.74 -1.92 60 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 63.66 -1.92 60 0 0 0
TOTAL PUT 4,477 32,922 +4,007
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$1062.000
02OCT26 930.00 C 0.00 0.00 0.00 132.20 +1.26 65 0 0 0
02OCT26 935.00 C 0.00 0.00 0.00 127.22 +1.11 65 0 0 0
02OCT26 940.00 C 0.00 0.00 0.00 122.25 +0.95 65 0 0 0
02OCT26 945.00 C 0.00 0.00 0.00 117.29 +0.76 65 0 0 0
02OCT26 950.00 C 0.00 0.00 0.00 112.34 +0.54 65 0 0 0
02OCT26 955.00 C 0.00 0.00 0.00 107.41 +0.30 65 0 0 0
02OCT26 960.00 C 0.00 0.00 0.00 102.49 +0.01 65 0 0 0
02OCT26 965.00 C 0.00 0.00 0.00 97.61 -0.29 65 0 0 0
02OCT26 970.00 C 0.00 0.00 0.00 92.76 -0.62 65 0 0 0
02OCT26 975.00 C 0.00 0.00 0.00 87.94 -0.98 65 0 0 0
02OCT26 980.00 C 0.00 0.00 0.00 83.17 -1.38 65 0 0 0
02OCT26 985.00 C 0.00 0.00 0.00 78.46 -1.79 65 0 0 0
02OCT26 990.00 C 0.00 0.00 0.00 73.81 -2.22 65 0 0 0
02OCT26 995.00 C 0.00 0.00 0.00 69.24 -2.67 65 0 0 0
02OCT26 1,000.00 C 0.00 0.00 0.00 64.75 -3.14 65 0 0 0
02OCT26 1,005.00 C 0.00 0.00 0.00 60.36 -1.69 65 0 0 0
02OCT26 1,010.00 C 0.00 0.00 0.00 56.08 -2.28 65 0 1 0
02OCT26 1,015.00 C 0.00 0.00 0.00 51.93 -2.84 65 0 0 0
02OCT26 1,020.00 C 0.00 0.00 0.00 47.90 -3.41 65 0 0 0
02OCT26 1,025.00 C 0.00 0.00 0.00 44.03 -3.93 65 0 0 0
02OCT26 1,030.00 C 0.00 0.00 0.00 41.51 -3.23 70 0 0 0
02OCT26 1,035.00 C 0.00 0.00 0.00 37.85 -3.79 69 0 0 0
02OCT26 1,040.00 C 0.00 0.00 0.00 34.36 -4.31 69 0 4 0
02OCT26 1,045.00 C 0.00 0.00 0.00 31.06 -4.78 68 0 0 0
02OCT26 1,050.00 C 0.00 0.00 0.00 27.96 -5.18 68 0 151 0
02OCT26 1,055.00 C 0.00 0.00 0.00 25.05 -5.52 68 0 5 0
02OCT26 1,060.00 C 0.00 0.00 0.00 22.34 -5.80 67 0 2 0
02OCT26 1,065.00 C 0.00 0.00 0.00 19.83 -6.01 67 0 0 0
02OCT26 1,070.00 C 0.00 0.00 0.00 17.51 -6.17 67 0 8 0
02OCT26 1,075.00 C 0.00 0.00 0.00 15.39 -6.25 67 0 0 0
02OCT26 1,080.00 C 25.00 25.00 25.00 13.46 -6.27 67 1 22 +1
02OCT26 1,085.00 C 0.00 0.00 0.00 11.71 -6.24 66 0 21 0
02OCT26 1,090.00 C 15.50 15.50 15.50 10.14 -6.15 66 3 419 +2
02OCT26 1,095.00 C 0.00 0.00 0.00 8.73 -6.02 66 0 17 0
02OCT26 1,100.00 C 18.00 18.00 7.71 7.48 -5.84 66 17 35 +11
02OCT26 1,105.00 C 15.00 15.00 15.00 6.38 -5.62 66 20 48 +13
02OCT26 1,110.00 C 15.00 15.00 6.50 5.40 -5.38 66 46 46 +46
02OCT26 1,115.00 C 0.00 0.00 0.00 4.56 -5.20 66 0 0 0
02OCT26 1,120.00 C 9.50 9.50 4.82 3.82 -5.28 66 8 12 -6
02OCT26 1,125.00 C 6.10 6.10 4.96 3.19 -4.52 66 3 39 +1
02OCT26 1,130.00 C 10.87 10.98 3.25 2.65 -4.21 66 82 17 +17
02OCT26 1,135.00 C 4.00 4.00 4.00 2.18 -3.91 66 1 3 +1
02OCT26 1,140.00 C 0.00 0.00 0.00 1.79 -3.60 66 0 10 0
02OCT26 1,145.00 C 3.40 3.40 3.40 1.42 -3.34 65 1 21 +1
02OCT26 1,150.00 C 4.40 4.40 3.15 1.15 -3.30 65 461 81 -324
02OCT26 1,155.00 C 0.00 0.00 0.00 0.93 -2.87 65 0 9 0
02OCT26 1,160.00 C 3.35 3.35 3.35 0.75 -2.58 65 1 1 +1
02OCT26 1,165.00 C 3.90 3.90 3.90 0.60 -2.31 65 2 2 +2
02OCT26 1,170.00 C 0.00 0.00 0.00 0.48 -2.06 65 0 5 0
02OCT26 1,175.00 C 0.00 0.00 0.00 0.38 -1.83 65 0 5 0
02OCT26 1,180.00 C 0.00 0.00 0.00 0.30 -1.62 65 0 15 0
02OCT26 1,185.00 C 0.00 0.00 0.00 0.23 -1.43 65 0 0 0
02OCT26 1,190.00 C 0.00 0.00 0.00 0.18 -1.26 65 0 5 0
02OCT26 1,195.00 C 1.33 1.33 1.33 0.14 -1.10 65 5 16 +5
02OCT26 1,200.00 C 2.20 2.20 2.20 0.11 -0.96 65 1 3 +1
02OCT26 1,205.00 C 0.00 0.00 0.00 0.08 -0.83 65 0 8 0
02OCT26 1,210.00 C 0.00 0.00 0.00 0.06 -0.72 65 0 15 0
02OCT26 1,215.00 C 0.00 0.00 0.00 0.05 -0.62 66 0 0 0
02OCT26 1,220.00 C 0.00 0.00 0.00 0.04 -0.53 66 0 35 0
02OCT26 1,225.00 C 0.00 0.00 0.00 0.03 -0.45 66 0 7 0
02OCT26 1,230.00 C 0.00 0.00 0.00 0.02 -0.39 65 0 1 0
02OCT26 1,235.00 C 0.00 0.00 0.00 0.01 -0.34 63 0 8 0
02OCT26 1,240.00 C 0.00 0.00 0.00 0.01 -0.28 65 0 10 0
02OCT26 1,245.00 C 0.00 0.00 0.00 0.01 -0.24 66 0 7 0
02OCT26 1,250.00 C 0.00 0.00 0.00 0.01 -0.20 68 0 42 0
02OCT26 1,255.00 C 0.00 0.00 0.00 0.01 -0.16 69 0 8 0
02OCT26 1,260.00 C 0.00 0.00 0.00 0.01 -0.14 71 0 1 0
02OCT26 1,265.00 C 0.00 0.00 0.00 0.01 -0.11 72 0 0 0
02OCT26 1,270.00 C 0.00 0.00 0.00 0.01 -0.09 74 0 0 0
02OCT26 1,275.00 C 0.00 0.00 0.00 0.01 -0.07 75 0 0 0
02OCT26 1,280.00 C 0.00 0.00 0.00 0.01 -0.06 77 0 8 0
02OCT26 1,285.00 C 0.00 0.00 0.00 0.01 -0.05 78 0 8 0
02OCT26 1,290.00 C 0.00 0.00 0.00 0.01 -0.04 80 0 8 0
02OCT26 1,295.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 0 0
02OCT26 1,300.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 11 0
02OCT26 1,305.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 213 0
02OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 1,315.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
02OCT26 1,325.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
02OCT26 1,335.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
02OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 94 0 402 0
02OCT26 1,345.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
02OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
09OCT26 930.00 C 0.00 0.00 0.00 139.44 -0.79 72 0 0 0
09OCT26 935.00 C 0.00 0.00 0.00 135.13 -0.94 72 0 0 0
09OCT26 940.00 C 0.00 0.00 0.00 130.88 -1.08 72 0 0 0
09OCT26 945.00 C 0.00 0.00 0.00 126.68 -1.23 72 0 0 0
09OCT26 950.00 C 0.00 0.00 0.00 122.54 -1.38 72 0 0 0
09OCT26 955.00 C 0.00 0.00 0.00 118.45 -1.54 72 0 0 0
09OCT26 960.00 C 0.00 0.00 0.00 114.43 -1.69 72 0 0 0
09OCT26 965.00 C 0.00 0.00 0.00 110.48 -1.84 72 0 0 0
09OCT26 970.00 C 0.00 0.00 0.00 106.59 -1.99 72 0 0 0
09OCT26 975.00 C 0.00 0.00 0.00 102.77 -2.13 72 0 0 0
09OCT26 980.00 C 0.00 0.00 0.00 99.02 -2.28 72 0 0 0
09OCT26 985.00 C 0.00 0.00 0.00 95.34 -2.42 72 0 0 0
09OCT26 990.00 C 0.00 0.00 0.00 91.74 -2.55 72 0 0 0
09OCT26 995.00 C 0.00 0.00 0.00 88.21 -2.68 72 0 0 0
09OCT26 1,000.00 C 0.00 0.00 0.00 84.75 -2.82 72 0 0 0
09OCT26 1,005.00 C 0.00 0.00 0.00 81.38 -2.94 72 0 0 0
09OCT26 1,010.00 C 0.00 0.00 0.00 78.08 -3.06 72 0 0 0
09OCT26 1,015.00 C 0.00 0.00 0.00 74.87 -3.17 72 0 0 0
09OCT26 1,020.00 C 0.00 0.00 0.00 71.73 -3.28 72 0 0 0
09OCT26 1,025.00 C 0.00 0.00 0.00 68.68 -1.21 72 0 0 0
09OCT26 1,030.00 C 0.00 0.00 0.00 65.71 -1.39 72 0 0 0
09OCT26 1,035.00 C 0.00 0.00 0.00 62.82 -1.56 72 0 0 0
09OCT26 1,040.00 C 0.00 0.00 0.00 59.38 -2.36 71 0 0 0
09OCT26 1,045.00 C 0.00 0.00 0.00 56.99 -2.18 72 0 0 0
09OCT26 1,050.00 C 0.00 0.00 0.00 54.99 -1.68 73 0 0 0
09OCT26 1,055.00 C 0.00 0.00 0.00 52.49 -1.76 73 0 0 0
09OCT26 1,060.00 C 0.00 0.00 0.00 50.07 -1.83 73 0 0 0
09OCT26 1,065.00 C 0.00 0.00 0.00 47.73 -1.89 73 0 0 0
09OCT26 1,070.00 C 0.00 0.00 0.00 45.63 -1.78 73 0 324 0
09OCT26 1,075.00 C 0.00 0.00 0.00 43.30 -1.98 73 0 0 0
09OCT26 1,080.00 C 0.00 0.00 0.00 41.21 -2.00 73 0 8 0
09OCT26 1,085.00 C 0.00 0.00 0.00 39.19 -2.03 73 0 8 0
09OCT26 1,090.00 C 0.00 0.00 0.00 37.25 -2.04 73 0 0 0
09OCT26 1,095.00 C 0.00 0.00 0.00 35.39 -2.04 73 0 0 0
09OCT26 1,100.00 C 0.00 0.00 0.00 33.62 -2.07 73 0 2 0
09OCT26 1,105.00 C 0.00 0.00 0.00 31.89 -2.13 74 0 0 0
09OCT26 1,110.00 C 31.52 31.52 31.52 30.19 -2.25 74 2 2 +2
09OCT26 1,115.00 C 0.00 0.00 0.00 28.53 -2.38 73 0 0 0
09OCT26 1,120.00 C 0.00 0.00 0.00 26.94 -2.51 73 0 7 0
09OCT26 1,125.00 C 0.00 0.00 0.00 25.41 -2.65 73 0 0 0
09OCT26 1,130.00 C 0.00 0.00 0.00 23.96 -2.76 73 0 0 0
09OCT26 1,135.00 C 0.00 0.00 0.00 22.57 -2.87 73 0 0 0
09OCT26 1,140.00 C 0.00 0.00 0.00 21.25 -2.96 73 0 0 0
09OCT26 1,145.00 C 26.00 26.00 26.00 19.99 -2.70 73 1 5 -1
09OCT26 1,150.00 C 25.50 25.50 18.50 18.79 -2.35 73 52 62 +52
09OCT26 1,155.00 C 0.00 0.00 0.00 17.65 -2.35 73 0 1 0
09OCT26 1,160.00 C 23.00 23.00 23.00 16.53 -2.42 73 1 3 +1
09OCT26 1,165.00 C 21.19 21.19 21.19 15.53 -2.35 73 12 12 +12
09OCT26 1,170.00 C 0.00 0.00 0.00 14.57 -2.31 73 0 75 0
09OCT26 1,175.00 C 22.04 22.04 22.04 13.65 -2.29 73 1 1 +1
09OCT26 1,180.00 C 13.96 13.96 13.96 12.77 -2.27 73 4 4 +4
09OCT26 1,185.00 C 0.00 0.00 0.00 11.95 -2.45 73 0 0 0
09OCT26 1,190.00 C 0.00 0.00 0.00 11.17 -2.53 73 0 1 0
09OCT26 1,195.00 C 0.00 0.00 0.00 10.43 -2.55 73 0 1 0
09OCT26 1,200.00 C 15.00 16.00 6.22 9.74 -2.26 73 165 181 +150
09OCT26 1,205.00 C 11.60 11.60 10.36 9.08 -2.14 73 5 6 +4
09OCT26 1,210.00 C 10.81 10.81 10.81 8.47 -2.34 73 1 14 -1
09OCT26 1,215.00 C 0.00 0.00 0.00 7.89 -2.27 73 0 0 0
09OCT26 1,220.00 C 9.20 9.20 9.20 7.13 -2.41 72 1 7 +1
09OCT26 1,225.00 C 0.00 0.00 0.00 6.63 -2.33 72 0 0 0
09OCT26 1,230.00 C 0.00 0.00 0.00 6.17 -2.24 72 0 200 0
09OCT26 1,235.00 C 0.00 0.00 0.00 5.73 -2.16 72 0 8 0
09OCT26 1,240.00 C 0.00 0.00 0.00 5.32 -2.07 72 0 0 0
09OCT26 1,245.00 C 0.00 0.00 0.00 4.93 -2.00 72 0 0 0
09OCT26 1,250.00 C 0.00 0.00 0.00 4.58 -1.91 72 0 12 0
09OCT26 1,255.00 C 0.00 0.00 0.00 4.24 -1.83 72 0 0 0
09OCT26 1,260.00 C 0.00 0.00 0.00 3.93 -1.75 72 0 4 0
09OCT26 1,265.00 C 0.00 0.00 0.00 3.63 -1.68 72 0 0 0
09OCT26 1,270.00 C 7.10 7.10 6.00 3.36 -1.61 72 4 5 +4
29OCT26 500.00 C 0.00 0.00 0.00 567.00 +5.75 145 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 557.50 +6.22 145 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 547.00 +5.68 138 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 537.00 +5.65 135 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 526.13 +4.74 125 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 517.12 +5.69 129 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 507.20 +5.72 126 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 496.34 +4.81 117 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 487.89 +6.29 123 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 478.99 +7.32 126 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 468.89 +7.14 122 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 458.11 +6.26 115 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 448.30 +6.33 113 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 438.50 +6.40 111 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 429.57 +7.31 112 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 419.76 +7.32 110 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 409.07 +6.42 104 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 400.24 +7.34 106 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 390.42 +7.24 104 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 379.62 +6.11 98 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 369.09 +5.21 93 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 359.31 +5.00 91 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 349.46 +4.67 89 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 339.77 +4.43 87 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 330.08 +4.12 86 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 320.37 +3.71 84 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 310.80 +3.37 82 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 301.50 +3.20 82 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 294.65 +5.39 86 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 285.29 +4.97 85 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 276.09 +12.75 84 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 267.01 +12.13 83 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 258.03 +11.49 82 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 249.18 +10.87 81 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 240.53 +10.31 80 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 231.96 +9.71 80 0 5 0
29OCT26 860.00 C 0.00 0.00 0.00 223.47 +9.04 79 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 215.20 +8.46 78 0 8 0
29OCT26 880.00 C 0.00 0.00 0.00 204.66 -0.70 75 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 198.04 +0.29 76 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 189.30 -0.99 75 0 6 0
29OCT26 910.00 C 0.00 0.00 0.00 181.86 -1.14 75 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 174.60 -1.27 75 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 167.50 -1.41 75 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 160.58 -1.54 75 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 153.84 -1.67 75 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 147.28 -1.79 75 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 140.90 -1.91 75 0 17 0
29OCT26 980.00 C 135.00 135.00 135.00 134.70 -2.02 75 16 16 +16
29OCT26 990.00 C 130.00 132.00 130.00 128.69 -2.13 75 20 95 +20
29OCT26 1,000.00 C 0.00 0.00 0.00 122.86 +1.53 75 0 260 0
29OCT26 1,010.00 C 0.00 0.00 0.00 117.22 -2.32 75 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 111.76 +1.02 75 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 107.38 +1.68 75 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 100.74 -0.08 74 0 12 0
29OCT26 1,050.00 C 102.40 102.40 102.40 96.39 +0.27 75 2 41 0
29OCT26 1,060.00 C 105.27 105.27 105.27 91.43 -0.15 74 4 119 -4
29OCT26 1,070.00 C 87.24 87.24 87.24 86.55 -0.69 74 1 52 0
29OCT26 1,080.00 C 86.50 86.50 85.30 83.66 +0.43 75 2 35 +1
29OCT26 1,090.00 C 0.00 0.00 0.00 78.74 -0.20 75 0 21 0
29OCT26 1,100.00 C 79.00 80.00 75.00 74.80 -0.24 75 3 183 -1
29OCT26 1,110.00 C 78.00 78.00 78.00 71.48 -0.78 75 6 7 +6
29OCT26 1,120.00 C 79.00 79.00 79.00 67.56 -1.30 75 1 45 0
29OCT26 1,130.00 C 0.00 0.00 0.00 64.68 -0.90 76 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 61.46 -1.40 76 0 29 0
29OCT26 1,150.00 C 0.00 0.00 0.00 58.40 -1.35 76 0 49 0
29OCT26 1,160.00 C 56.00 56.00 56.00 55.20 -1.15 76 1 46 +1
29OCT26 1,170.00 C 0.00 0.00 0.00 52.14 -1.85 76 0 48 0
29OCT26 1,180.00 C 0.00 0.00 0.00 49.23 -2.30 76 0 853 0
29OCT26 1,190.00 C 0.00 0.00 0.00 46.45 -2.64 76 0 53 0
29OCT26 1,200.00 C 52.00 52.00 47.10 43.80 -2.49 76 31 75 +4
29OCT26 1,210.00 C 43.55 43.55 43.55 41.29 -2.82 76 10 28 +8
29OCT26 1,220.00 C 0.00 0.00 0.00 38.89 -2.79 76 0 22 0
29OCT26 1,230.00 C 0.00 0.00 0.00 36.62 -2.74 76 0 339 0
29OCT26 1,240.00 C 37.00 37.00 37.00 34.46 -2.70 76 1 190 +1
29OCT26 1,250.00 C 42.00 42.00 41.40 32.42 -2.64 76 7 37 +3
29OCT26 1,260.00 C 35.43 35.43 35.43 30.48 -2.59 76 10 41 +8
29OCT26 1,270.00 C 0.00 0.00 0.00 28.64 -2.54 76 0 35 0
29OCT26 1,280.00 C 31.00 31.00 31.00 26.90 -2.48 76 6 8 +6
29OCT26 1,290.00 C 0.00 0.00 0.00 25.25 -2.43 76 0 23 0
29OCT26 1,300.00 C 34.00 34.00 28.00 23.70 -2.36 76 18 32 +16
29OCT26 1,310.00 C 0.00 0.00 0.00 22.23 -2.30 75 0 27 0
29OCT26 1,320.00 C 0.00 0.00 0.00 20.84 -2.24 75 0 17 0
29OCT26 1,330.00 C 27.00 27.00 24.30 19.53 -2.18 75 2 40 +1
29OCT26 1,340.00 C 25.00 25.00 25.00 18.30 -2.11 75 1 54 +1
29OCT26 1,350.00 C 25.00 25.00 20.36 17.13 -2.05 75 128 176 +102
29OCT26 1,360.00 C 18.92 25.91 18.92 16.04 -1.98 75 82 362 +59
27NOV26 500.00 C 0.00 0.00 0.00 569.00 +5.54 107 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 559.00 +5.29 104 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 549.50 +5.51 103 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 539.50 +5.20 101 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 530.00 +5.35 100 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 519.42 +4.38 95 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 508.55 +3.08 89 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 500.97 +5.02 96 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 490.44 +3.97 91 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 481.43 +4.38 92 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 470.96 +3.27 88 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 461.28 +9.43 87 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 452.03 +10.06 87 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 443.19 +11.09 87 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 433.98 +11.72 87 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 423.74 +11.30 84 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 414.50 +10.84 83 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 405.84 +11.66 84 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 394.88 +8.98 80 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 387.75 +10.44 83 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 377.03 +8.73 79 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 370.42 +10.93 83 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 359.49 +8.51 79 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 353.10 +10.97 82 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 344.20 +10.03 81 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 333.68 +7.25 78 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 327.78 +9.24 81 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 319.99 +9.10 81 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 310.58 +7.23 80 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 304.20 +8.29 81 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 295.55 +6.96 80 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 288.64 +7.26 81 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 281.25 +6.96 81 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 273.70 +6.39 81 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 263.83 +3.38 78 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 258.51 +4.80 80 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 251.61 +4.53 80 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 246.57 +5.99 81 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 238.23 +4.04 80 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 231.61 +3.68 80 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 224.82 +3.04 80 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 218.56 +2.80 80 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 212.38 +2.52 80 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 206.47 +2.40 80 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 201.30 +2.89 81 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 195.49 +2.63 81 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 190.69 +3.26 81 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 183.95 +1.82 81 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 178.51 +1.57 81 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 174.73 +2.87 82 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 168.37 +1.47 81 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 164.76 +2.70 82 0 47 0
27NOV26 1,020.00 C 0.00 0.00 0.00 158.80 +1.47 81 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 154.98 +2.27 82 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 148.22 +0.02 80 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 143.35 -0.45 80 0 8 0
27NOV26 1,060.00 C 141.40 141.40 141.40 139.19 -0.32 80 2 49 +2
27NOV26 1,070.00 C 135.33 135.33 135.33 136.88 +1.55 82 2 33 +2
27NOV26 1,080.00 C 0.00 0.00 0.00 130.26 -0.99 80 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 126.38 -0.89 80 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 124.48 +1.08 82 0 29 0
27NOV26 1,110.00 C 0.00 0.00 0.00 118.78 -0.85 81 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 115.21 -1.23 81 0 61 0
27NOV26 1,130.00 C 0.00 0.00 0.00 113.05 +0.67 82 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 110.00 +1.10 82 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 106.45 +0.75 82 0 20 0
27NOV26 1,160.00 C 0.00 0.00 0.00 103.25 +0.58 82 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 100.39 +0.58 82 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 96.98 +0.10 82 0 3 0
27NOV26 1,190.00 C 0.00 0.00 0.00 94.08 0.00 82 0 2 0
27NOV26 1,200.00 C 92.00 92.00 92.00 92.13 +0.45 83 1 18 +1
27NOV26 1,210.00 C 0.00 0.00 0.00 90.07 +1.29 84 0 18 0
27NOV26 1,220.00 C 0.00 0.00 0.00 86.78 +0.53 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 83.41 -0.69 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 81.09 -0.31 83 0 46 0
27NOV26 1,250.00 C 80.00 80.00 80.00 78.51 +2.10 83 1 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 76.66 +0.43 84 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 74.12 +0.36 84 0 77 0
27NOV26 1,280.00 C 77.22 77.22 77.22 71.65 +0.29 84 9 9 +9
27NOV26 1,290.00 C 0.00 0.00 0.00 69.26 +0.23 84 0 0 0
27NOV26 1,300.00 C 68.40 68.40 68.40 66.94 +0.17 84 1 20 +1
27NOV26 1,310.00 C 0.00 0.00 0.00 64.70 +0.12 84 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 62.52 +0.06 84 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 60.41 +0.01 83 0 1 0
27NOV26 1,340.00 C 0.00 0.00 0.00 58.36 -0.04 83 0 4 0
27NOV26 1,350.00 C 0.00 0.00 0.00 56.38 -1.78 83 0 4 0
27NOV26 1,360.00 C 60.00 60.00 57.19 54.46 -0.13 83 14 118 -11
30DEC26 500.00 C 0.00 0.00 0.00 570.00 +2.63 84 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 561.00 +3.05 85 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 551.00 +2.41 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 541.50 +2.21 82 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 532.00 +1.96 81 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 523.96 +8.92 84 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 514.77 +9.30 84 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 505.63 +9.68 84 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 496.51 +10.04 83 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 486.93 +9.88 82 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 477.89 +10.20 81 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 470.23 +13.35 83 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 461.30 +13.57 83 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 450.74 +11.66 80 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 442.15 +10.59 80 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 433.53 +10.52 80 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 424.75 +10.08 79 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 416.38 +9.92 79 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 408.03 +9.16 79 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 399.79 +9.08 79 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 391.58 +8.60 79 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 383.50 +8.69 79 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 375.52 +9.00 79 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 367.81 +8.42 79 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 359.97 +8.59 79 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 352.27 +7.75 78 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 344.79 +8.61 78 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 337.43 +7.60 78 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 330.18 +7.18 78 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 323.33 +7.93 79 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 316.26 +7.59 79 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 309.39 +7.33 79 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 302.59 +7.05 79 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 296.93 +7.80 79 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 289.90 +7.07 79 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 282.91 +6.29 79 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 276.35 +5.83 79 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 270.04 +5.51 79 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 263.93 +5.29 79 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 257.82 +4.97 79 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 251.98 +4.71 79 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 245.37 +3.79 78 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 239.70 +3.60 78 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 235.02 +4.30 79 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 228.85 +2.72 79 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 223.64 +3.38 79 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 219.57 +4.39 79 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 214.51 +4.32 79 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 209.62 +4.32 80 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 204.91 +4.40 80 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 199.07 +3.25 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 195.66 +4.45 80 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 190.99 +3.82 80 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 186.63 +4.34 80 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 181.57 +3.61 80 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 177.39 +2.89 80 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 171.72 +0.92 79 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 169.10 +3.59 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 163.94 +0.77 79 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 158.48 -0.98 79 0 90 0
30DEC26 1,100.00 C 0.00 0.00 0.00 154.82 -1.13 79 0 110 0
30DEC26 1,110.00 C 0.00 0.00 0.00 151.26 -1.20 79 0 1 0
30DEC26 1,120.00 C 151.00 151.00 151.00 149.57 +0.46 80 1 17 +1
30DEC26 1,130.00 C 0.00 0.00 0.00 146.18 +3.28 80 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 146.17 +4.17 82 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 142.18 +3.34 82 0 15 0
30DEC26 1,160.00 C 0.00 0.00 0.00 138.03 +2.22 81 0 105 0
30DEC26 1,170.00 C 0.00 0.00 0.00 135.77 +2.89 82 0 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 132.23 +2.27 82 0 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 129.85 +2.67 82 0 0 0
30DEC26 1,200.00 C 135.00 135.00 135.00 126.78 +5.80 82 2 242 -2
30DEC26 1,210.00 C 0.00 0.00 0.00 123.61 +3.40 82 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 120.51 +2.91 82 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 117.49 +1.02 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 114.54 +0.51 82 0 0 0
30DEC26 1,250.00 C 115.00 115.00 115.00 111.66 -0.02 82 2 4 +2
30DEC26 1,260.00 C 0.00 0.00 0.00 108.84 -0.33 82 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 106.09 -0.81 82 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 103.41 -0.81 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 100.79 -0.82 82 0 0 0
30DEC26 1,300.00 C 110.00 110.00 110.00 98.23 -0.83 82 1 46 +1
30DEC26 1,310.00 C 0.00 0.00 0.00 95.73 -0.84 82 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 93.30 -0.84 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 90.92 -0.85 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 88.60 -0.85 82 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 86.34 -0.85 82 0 140 0
30DEC26 1,360.00 C 0.00 0.00 0.00 84.13 -0.86 82 0 11 0
28JAN27 970.00 C 0.00 0.00 0.00 236.62 - 79 0 0 -
28JAN27 980.00 C 0.00 0.00 0.00 233.16 - 79 0 0 -
28JAN27 990.00 C 0.00 0.00 0.00 228.00 - 79 0 0 -
28JAN27 1,000.00 C 0.00 0.00 0.00 224.13 - 79 0 0 -
28JAN27 1,010.00 C 0.00 0.00 0.00 219.81 - 80 0 0 -
28JAN27 1,020.00 C 0.00 0.00 0.00 214.28 - 79 0 0 -
28JAN27 1,030.00 C 0.00 0.00 0.00 211.42 - 80 0 0 -
28JAN27 1,040.00 C 0.00 0.00 0.00 207.07 - 80 0 0 -
28JAN27 1,050.00 C 0.00 0.00 0.00 203.09 - 80 0 0 -
28JAN27 1,060.00 C 0.00 0.00 0.00 199.68 - 80 0 0 -
28JAN27 1,070.00 C 0.00 0.00 0.00 195.86 - 80 0 0 -
28JAN27 1,080.00 C 0.00 0.00 0.00 192.13 - 81 0 0 -
28JAN27 1,090.00 C 0.00 0.00 0.00 188.49 - 81 0 0 -
28JAN27 1,100.00 C 0.00 0.00 0.00 184.97 - 81 0 0 -
28JAN27 1,110.00 C 0.00 0.00 0.00 181.50 - 81 0 0 -
28JAN27 1,120.00 C 0.00 0.00 0.00 178.12 - 81 0 0 -
28JAN27 1,130.00 C 0.00 0.00 0.00 174.81 - 81 0 0 -
28JAN27 1,140.00 C 0.00 0.00 0.00 169.72 - 81 0 0 -
28JAN27 1,150.00 C 0.00 0.00 0.00 166.51 - 81 0 0 -
30MAR27 710.00 C 0.00 0.00 0.00 422.49 +9.17 79 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 415.85 +9.25 79 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 409.26 +8.96 79 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 402.81 +9.04 79 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 396.45 +8.94 79 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 390.17 +8.37 79 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 383.91 +7.81 79 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 377.94 +7.52 79 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 371.85 +7.12 79 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 365.92 +6.87 79 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 359.96 +6.60 79 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 354.24 +6.56 79 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 348.66 +6.66 79 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 343.06 +6.69 79 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 337.61 +6.19 79 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 332.24 +5.75 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 326.86 +5.30 79 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 321.88 +5.25 79 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 316.77 +5.06 79 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 311.72 +4.94 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 306.80 +4.95 79 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 301.97 +5.05 79 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 297.03 +5.04 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 292.57 +5.50 79 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 287.99 +5.23 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 283.49 +4.90 79 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 279.06 +4.64 79 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 274.75 +4.49 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 270.56 +4.47 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 266.64 +4.72 80 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 262.05 +4.29 80 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 258.05 +4.46 80 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 254.08 +4.66 80 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 250.49 +4.38 80 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 247.93 +5.50 81 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 241.71 +3.64 80 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 238.13 +2.86 80 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 233.14 +1.36 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 229.67 +1.32 79 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 226.26 +1.27 80 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 222.91 +1.22 80 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 219.62 +1.17 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 216.45 +3.30 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 211.91 +0.94 79 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 209.98 +2.09 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 209.97 +5.06 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 206.84 +4.80 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 203.41 +4.21 81 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 200.51 +4.18 82 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 197.55 +3.98 82 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 195.04 +4.14 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 192.11 +3.90 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 189.78 +4.28 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 187.12 +4.05 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 184.42 +3.95 82 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 180.92 +2.87 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 179.11 +3.54 82 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 176.81 +3.67 82 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 173.89 +3.06 82 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 170.97 +2.47 82 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 168.05 +1.82 82 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 165.12 +1.15 82 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 162.20 +0.42 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 159.90 +0.27 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 157.62 +0.11 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 155.35 +0.13 82 0 29 0
29JUN27 710.00 C 0.00 0.00 0.00 457.40 -4.24 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 451.51 -4.54 78 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 445.69 -4.78 78 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 439.95 -4.94 78 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 432.72 -6.58 78 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 428.70 +0.55 78 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 420.94 -7.20 77 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 416.22 -6.33 78 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 410.47 -6.50 78 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 405.20 -6.37 78 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 400.00 -6.76 78 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 394.74 -2.41 78 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 392.73 -4.41 79 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 386.14 +5.57 78 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 382.84 +6.94 79 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 378.01 +6.77 79 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 373.27 +6.69 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 367.83 +5.92 79 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 363.81 +6.56 79 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 358.60 +6.01 79 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 353.84 +5.92 79 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 349.78 +6.39 79 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 345.81 +6.33 79 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 341.87 +6.30 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 337.41 +5.76 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 333.67 +5.93 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 329.59 +5.76 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 325.48 +5.57 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 321.03 +5.03 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 317.45 +5.37 79 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 312.90 +4.73 79 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 309.70 +5.44 79 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 305.22 +4.88 79 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 302.26 +5.83 80 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 298.72 +6.20 80 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 295.23 +6.41 80 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 291.29 +5.67 80 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 288.49 +6.07 80 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 284.54 +5.31 80 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 281.30 +5.27 80 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 278.08 +5.25 80 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 274.92 +5.28 80 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 271.72 +5.28 80 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 268.95 +5.71 80 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 265.78 +5.73 80 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 262.92 +6.07 80 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 260.00 +5.87 80 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 256.81 +5.08 80 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 253.94 +5.02 80 0 683 0
29JUN27 1,200.00 C 253.00 253.00 253.00 250.34 +1.99 80 4 321 0
29JUN27 1,210.00 C 0.00 0.00 0.00 248.62 +5.03 81 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 245.91 +4.99 81 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 243.20 +5.01 81 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 240.55 +4.92 81 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 237.97 +4.86 81 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 235.27 +4.55 81 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 232.76 +4.58 81 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 230.49 +4.65 81 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 227.85 +4.46 81 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 225.63 +4.57 81 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 223.33 +4.44 81 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 220.94 +4.19 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 218.64 +4.26 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 216.39 +4.08 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 214.15 +4.02 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 211.72 +3.89 81 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 398.53 -3.15 79 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 394.46 -3.39 79 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 390.45 +0.25 79 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 386.50 -3.69 79 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 382.60 -3.76 79 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 378.77 +7.71 79 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 374.99 +7.65 79 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 371.27 +7.64 79 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 367.60 +7.69 79 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 363.98 +7.78 79 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 360.42 +7.94 79 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 356.92 +8.15 79 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 353.46 +8.41 79 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 350.05 +8.39 79 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 346.70 +8.32 79 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 343.40 +6.93 80 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 339.87 +6.58 80 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 336.91 +6.76 80 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 333.74 +6.68 80 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 330.39 +6.37 80 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 327.55 +6.53 80 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 324.29 +6.23 80 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 321.31 +6.17 80 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 318.59 +6.33 80 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 315.46 +6.03 80 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 312.27 +8.38 80 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 309.45 +7.36 80 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 307.22 +7.38 80 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 304.48 +7.79 80 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 301.77 +7.72 80 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 298.79 +7.34 80 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 296.45 +7.57 80 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 293.55 +7.21 81 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 290.70 +6.41 81 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 287.19 +5.81 81 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 284.80 +5.86 81 0 36 0
29SEP27 1,260.00 C 0.00 0.00 0.00 282.35 +5.81 81 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 279.93 +5.77 81 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 277.53 +5.71 81 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 275.26 +5.75 81 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 272.93 +5.70 81 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 271.96 +6.66 81 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 268.18 +5.42 81 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 267.17 +6.61 81 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 264.95 +6.06 81 0 0 0
TOTAL CALL 1,293 18,306 +255
02OCT26 930.00 P 1.00 1.00 0.80 0.04 -0.67 65 34 44 +34
02OCT26 935.00 P 0.00 0.00 0.00 0.06 -0.80 65 0 0 0
02OCT26 940.00 P 0.00 0.00 0.00 0.09 -0.97 65 0 0 0
02OCT26 945.00 P 0.00 0.00 0.00 0.12 -1.18 65 0 0 0
02OCT26 950.00 P 0.80 0.80 0.80 0.18 -1.35 65 1 1 +1
02OCT26 955.00 P 0.00 0.00 0.00 0.24 -1.64 65 0 1 0
02OCT26 960.00 P 0.00 0.00 0.00 0.33 -1.97 65 0 4 0
02OCT26 965.00 P 0.00 0.00 0.00 0.44 -2.28 65 0 15 0
02OCT26 970.00 P 0.00 0.00 0.00 0.59 -2.65 65 0 34 0
02OCT26 975.00 P 0.00 0.00 0.00 0.77 -3.00 65 0 30 0
02OCT26 980.00 P 0.00 0.00 0.00 1.00 -3.44 65 0 16 0
02OCT26 985.00 P 0.00 0.00 0.00 1.29 -3.88 65 0 15 0
02OCT26 990.00 P 0.00 0.00 0.00 1.64 -4.27 65 0 4 0
02OCT26 995.00 P 3.50 3.50 2.40 2.08 -4.82 65 2 2 +2
02OCT26 1,000.00 P 3.47 3.75 2.40 2.50 -5.39 65 18 34 +14
02OCT26 1,005.00 P 4.20 4.20 4.20 3.11 -5.85 65 10 10 +10
02OCT26 1,010.00 P 4.91 4.91 4.91 3.79 -6.47 64 1 5 +1
02OCT26 1,015.00 P 6.00 6.00 4.50 4.66 -6.89 65 11 11 +10
02OCT26 1,020.00 P 5.90 5.90 5.70 5.59 -7.44 65 31 30 +29
02OCT26 1,025.00 P 7.87 7.87 7.87 6.68 -8.00 64 15 15 +15
02OCT26 1,030.00 P 6.50 6.50 6.50 7.88 -8.44 64 1 20 +1
02OCT26 1,035.00 P 0.00 0.00 0.00 9.35 -8.89 64 0 3 0
02OCT26 1,040.00 P 10.00 10.00 9.53 10.86 -9.41 64 2 2 +2
02OCT26 1,045.00 P 12.20 12.20 11.01 12.64 -9.66 64 2 2 +2
02OCT26 1,050.00 P 15.70 18.00 15.00 14.53 -10.15 64 23 24 +23
02OCT26 1,055.00 P 16.02 16.02 16.02 16.67 -10.45 64 3 3 0
02OCT26 1,060.00 P 19.04 19.04 17.00 18.95 -10.60 63 10 11 +10
02OCT26 1,065.00 P 0.00 0.00 0.00 21.45 -10.94 63 0 0 0
02OCT26 1,070.00 P 28.53 28.54 20.07 24.11 -11.13 63 19 47 +2
02OCT26 1,075.00 P 0.00 0.00 0.00 26.97 -11.15 62 0 21 0
02OCT26 1,080.00 P 0.00 0.00 0.00 30.00 -11.36 62 0 6 0
02OCT26 1,085.00 P 0.00 0.00 0.00 33.19 -11.41 62 0 19 0
02OCT26 1,090.00 P 0.00 0.00 0.00 36.58 -11.31 61 0 5 0
02OCT26 1,095.00 P 0.00 0.00 0.00 40.07 -11.44 60 0 6 0
02OCT26 1,100.00 P 0.00 0.00 0.00 43.78 -11.34 60 0 6 0
02OCT26 1,105.00 P 0.00 0.00 0.00 47.54 -11.25 58 0 77 0
02OCT26 1,110.00 P 49.00 49.00 49.00 51.52 -11.22 57 2 14 -2
02OCT26 1,115.00 P 0.00 0.00 0.00 57.23 -9.46 65 0 30 0
02OCT26 1,120.00 P 0.00 0.00 0.00 61.58 -9.09 65 0 7 0
02OCT26 1,125.00 P 0.00 0.00 0.00 65.93 -6.81 65 0 7 0
02OCT26 1,130.00 P 0.00 0.00 0.00 70.43 -6.43 65 0 13 0
02OCT26 1,135.00 P 0.00 0.00 0.00 74.97 -6.02 65 0 13 0
02OCT26 1,140.00 P 0.00 0.00 0.00 79.60 -5.74 65 0 17 0
02OCT26 1,145.00 P 0.00 0.00 0.00 84.28 -5.42 65 0 4 0
02OCT26 1,150.00 P 0.00 0.00 0.00 89.01 -5.05 65 0 9 0
02OCT26 1,155.00 P 0.00 0.00 0.00 93.81 -4.77 65 0 4 0
02OCT26 1,160.00 P 0.00 0.00 0.00 98.61 -4.52 65 0 6 0
02OCT26 1,165.00 P 0.00 0.00 0.00 103.48 -4.19 65 0 0 0
02OCT26 1,170.00 P 0.00 0.00 0.00 108.35 -3.97 65 0 2 0
02OCT26 1,175.00 P 0.00 0.00 0.00 113.27 -3.74 65 0 0 0
02OCT26 1,180.00 P 0.00 0.00 0.00 118.19 -3.51 65 0 3 0
02OCT26 1,185.00 P 0.00 0.00 0.00 123.14 -3.31 65 0 1 0
02OCT26 1,190.00 P 0.00 0.00 0.00 128.09 -3.16 65 0 0 0
02OCT26 1,195.00 P 0.00 0.00 0.00 133.06 -2.98 65 0 0 0
02OCT26 1,200.00 P 0.00 0.00 0.00 138.04 -2.82 66 0 0 0
02OCT26 1,205.00 P 0.00 0.00 0.00 143.02 -2.71 65 0 1 0
02OCT26 1,210.00 P 0.00 0.00 0.00 148.01 -2.60 66 0 6 0
02OCT26 1,215.00 P 0.00 0.00 0.00 153.00 -2.48 0 0 0 0
02OCT26 1,220.00 P 0.00 0.00 0.00 158.00 -2.40 0 0 0 0
02OCT26 1,225.00 P 0.00 0.00 0.00 163.00 -2.33 0 0 0 0
02OCT26 1,230.00 P 0.00 0.00 0.00 168.00 -2.25 0 0 0 0
02OCT26 1,235.00 P 0.00 0.00 0.00 173.00 -2.20 0 0 4 0
02OCT26 1,240.00 P 0.00 0.00 0.00 178.00 -2.16 0 0 0 0
02OCT26 1,245.00 P 0.00 0.00 0.00 183.00 -7.67 0 0 0 0
02OCT26 1,250.00 P 0.00 0.00 0.00 188.00 -7.78 0 0 0 0
02OCT26 1,255.00 P 0.00 0.00 0.00 193.00 -7.91 0 0 0 0
02OCT26 1,260.00 P 0.00 0.00 0.00 198.00 -8.04 0 0 0 0
02OCT26 1,265.00 P 0.00 0.00 0.00 203.00 -8.17 0 0 14 0
02OCT26 1,270.00 P 0.00 0.00 0.00 208.00 -3.18 0 0 0 0
02OCT26 1,275.00 P 0.00 0.00 0.00 213.00 -2.01 0 0 0 0
02OCT26 1,280.00 P 0.00 0.00 0.00 218.00 -2.00 0 0 7 0
02OCT26 1,285.00 P 0.00 0.00 0.00 223.00 -2.00 0 0 0 0
02OCT26 1,290.00 P 0.00 0.00 0.00 228.00 -2.00 0 0 0 0
02OCT26 1,295.00 P 0.00 0.00 0.00 233.00 -2.00 0 0 0 0
02OCT26 1,300.00 P 0.00 0.00 0.00 238.00 -2.00 0 0 0 0
02OCT26 1,305.00 P 0.00 0.00 0.00 243.00 -2.00 0 0 0 0
02OCT26 1,310.00 P 0.00 0.00 0.00 248.00 -2.00 0 0 0 0
02OCT26 1,315.00 P 0.00 0.00 0.00 253.00 -2.00 0 0 0 0
02OCT26 1,320.00 P 0.00 0.00 0.00 258.00 -2.00 0 0 7 0
02OCT26 1,325.00 P 0.00 0.00 0.00 263.00 -2.00 0 0 0 0
02OCT26 1,330.00 P 0.00 0.00 0.00 268.00 -2.00 0 0 0 0
02OCT26 1,335.00 P 0.00 0.00 0.00 273.00 -2.00 0 0 0 0
02OCT26 1,340.00 P 0.00 0.00 0.00 278.00 -2.00 0 0 0 0
02OCT26 1,345.00 P 0.00 0.00 0.00 283.00 -2.00 0 0 0 0
02OCT26 1,350.00 P 0.00 0.00 0.00 288.00 -2.00 0 0 0 0
09OCT26 930.00 P 7.00 7.50 5.80 6.54 -3.20 72 60 345 +60
09OCT26 935.00 P 6.80 6.80 6.80 7.47 -3.04 72 2 12 +2
09OCT26 940.00 P 0.00 0.00 0.00 8.21 -3.33 72 0 38 0
09OCT26 945.00 P 0.00 0.00 0.00 8.94 -3.35 72 0 0 0
09OCT26 950.00 P 0.00 0.00 0.00 9.80 -3.79 72 0 3 0
09OCT26 955.00 P 0.00 0.00 0.00 10.79 -3.78 72 0 17 0
09OCT26 960.00 P 11.00 12.50 10.58 11.78 -3.55 72 4 19 +4
09OCT26 965.00 P 0.00 0.00 0.00 12.39 -4.26 71 0 0 0
09OCT26 970.00 P 13.15 13.15 13.15 13.38 -4.56 71 3 3 +3
09OCT26 975.00 P 14.34 14.34 14.34 14.64 -4.66 71 1 1 +1
09OCT26 980.00 P 15.00 15.50 15.00 15.89 -4.85 71 7 11 +7
09OCT26 985.00 P 0.00 0.00 0.00 17.14 -5.14 71 0 0 0
09OCT26 990.00 P 17.50 17.50 17.50 18.39 -5.45 71 3 4 +3
09OCT26 995.00 P 20.00 20.00 20.00 19.86 -5.65 71 20 21 +15
09OCT26 1,000.00 P 18.89 22.00 18.89 21.44 -5.82 71 57 61 +57
09OCT26 1,005.00 P 0.00 0.00 0.00 23.03 -6.06 71 0 0 0
09OCT26 1,010.00 P 0.00 0.00 0.00 24.61 -6.44 71 0 0 0
09OCT26 1,015.00 P 0.00 0.00 0.00 26.23 -6.77 71 0 0 0
09OCT26 1,020.00 P 0.00 0.00 0.00 28.17 -6.90 71 0 0 0
09OCT26 1,025.00 P 0.00 0.00 0.00 30.12 -7.00 71 0 0 0
09OCT26 1,030.00 P 30.70 30.70 30.70 32.09 -7.25 71 3 3 +3
09OCT26 1,035.00 P 0.00 0.00 0.00 34.23 -7.46 71 0 0 0
09OCT26 1,040.00 P 0.00 0.00 0.00 36.54 -7.62 71 0 8 0
09OCT26 1,045.00 P 36.80 37.50 36.80 38.44 -8.18 70 7 8 0
09OCT26 1,050.00 P 41.66 41.66 41.66 41.35 -7.79 71 1 8 0
09OCT26 1,055.00 P 42.35 42.35 42.35 43.80 -7.83 71 1 9 +1
09OCT26 1,060.00 P 0.00 0.00 0.00 46.34 -7.78 71 0 8 0
09OCT26 1,065.00 P 45.81 45.81 45.81 49.00 -8.01 71 1 8 0
09OCT26 1,070.00 P 53.36 53.36 49.30 52.11 -7.80 72 3 177 +1
09OCT26 1,075.00 P 0.00 0.00 0.00 54.56 -7.72 71 0 8 0
09OCT26 1,080.00 P 0.00 0.00 0.00 57.46 -7.72 71 0 7 0
09OCT26 1,085.00 P 0.00 0.00 0.00 59.65 -8.78 71 0 7 0
09OCT26 1,090.00 P 0.00 0.00 0.00 63.08 -7.48 71 0 7 0
09OCT26 1,095.00 P 0.00 0.00 0.00 65.44 -9.29 70 0 0 0
09OCT26 1,100.00 P 0.00 0.00 0.00 69.81 -7.42 72 0 0 0
09OCT26 1,105.00 P 0.00 0.00 0.00 73.40 -5.83 72 0 0 0
09OCT26 1,110.00 P 0.00 0.00 0.00 75.30 -7.13 70 0 9 0
09OCT26 1,115.00 P 0.00 0.00 0.00 79.94 -5.72 72 0 0 0
09OCT26 1,120.00 P 0.00 0.00 0.00 83.48 -5.73 72 0 0 0
09OCT26 1,125.00 P 0.00 0.00 0.00 87.03 -5.74 72 0 8 0
09OCT26 1,130.00 P 0.00 0.00 0.00 90.57 -5.75 72 0 0 0
09OCT26 1,135.00 P 0.00 0.00 0.00 94.12 -5.76 72 0 0 0
09OCT26 1,140.00 P 0.00 0.00 0.00 97.85 -5.59 72 0 0 0
09OCT26 1,145.00 P 0.00 0.00 0.00 101.72 -5.41 72 0 0 0
09OCT26 1,150.00 P 0.00 0.00 0.00 105.59 -5.42 72 0 0 0
09OCT26 1,155.00 P 0.00 0.00 0.00 109.46 -5.42 72 0 0 0
09OCT26 1,160.00 P 0.00 0.00 0.00 113.33 -5.43 72 0 0 0
09OCT26 1,165.00 P 0.00 0.00 0.00 117.29 -5.35 72 0 0 0
09OCT26 1,170.00 P 0.00 0.00 0.00 121.44 -5.08 72 0 0 0
09OCT26 1,175.00 P 0.00 0.00 0.00 125.58 -4.99 72 0 0 0
09OCT26 1,180.00 P 0.00 0.00 0.00 129.73 -4.99 72 0 0 0
09OCT26 1,185.00 P 0.00 0.00 0.00 133.88 -4.99 72 0 0 0
09OCT26 1,190.00 P 0.00 0.00 0.00 138.04 -4.99 72 0 0 0
09OCT26 1,195.00 P 0.00 0.00 0.00 142.40 -4.79 72 0 0 0
09OCT26 1,200.00 P 0.00 0.00 0.00 146.78 -4.57 72 0 0 0
09OCT26 1,205.00 P 0.00 0.00 0.00 151.16 -4.49 72 0 0 0
09OCT26 1,210.00 P 0.00 0.00 0.00 155.54 -4.49 72 0 0 0
09OCT26 1,215.00 P 0.00 0.00 0.00 159.92 -4.50 72 0 0 0
09OCT26 1,220.00 P 0.00 0.00 0.00 164.39 -4.41 72 0 0 0
09OCT26 1,225.00 P 0.00 0.00 0.00 168.95 -4.24 72 0 0 0
09OCT26 1,230.00 P 0.00 0.00 0.00 173.51 -4.07 72 0 0 0
09OCT26 1,235.00 P 0.00 0.00 0.00 178.08 -9.44 72 0 0 0
09OCT26 1,240.00 P 0.00 0.00 0.00 182.65 -9.58 72 0 0 0
09OCT26 1,245.00 P 0.00 0.00 0.00 187.22 -9.71 72 0 0 0
09OCT26 1,250.00 P 0.00 0.00 0.00 191.90 -9.73 72 0 0 0
09OCT26 1,255.00 P 0.00 0.00 0.00 196.60 -9.74 72 0 0 0
09OCT26 1,260.00 P 0.00 0.00 0.00 198.58 -12.47 56 0 0 0
09OCT26 1,265.00 P 0.00 0.00 0.00 204.00 -11.80 61 0 0 0
09OCT26 1,270.00 P 0.00 0.00 0.00 210.72 -9.92 72 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.03 -0.02 75 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.04 -0.02 75 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.05 -0.04 75 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.07 -0.04 75 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.09 -0.06 74 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.13 -0.07 75 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.17 -0.08 75 0 23 0
29OCT26 610.00 P 0.00 0.00 0.00 0.21 -0.12 75 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.28 -0.14 75 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 0.36 -0.18 75 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 0.45 -0.23 75 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 0.60 -0.22 75 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 0.74 -0.29 75 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 0.91 -0.35 75 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 1.14 -0.35 75 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 1.37 -0.47 75 0 23 0
29OCT26 700.00 P 0.00 0.00 0.00 1.66 -0.54 75 0 33 0
29OCT26 710.00 P 0.00 0.00 0.00 2.02 -0.55 75 0 34 0
29OCT26 720.00 P 0.00 0.00 0.00 2.38 -0.71 75 0 38 0
29OCT26 730.00 P 0.00 0.00 0.00 2.84 -0.80 75 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 3.40 -0.80 75 0 45 0
29OCT26 750.00 P 0.00 0.00 0.00 3.95 -0.82 75 0 94 0
29OCT26 760.00 P 6.53 6.53 6.53 4.60 -0.97 75 5 39 +5
29OCT26 770.00 P 0.00 0.00 0.00 5.42 -0.96 75 0 623 0
29OCT26 780.00 P 7.31 7.31 7.31 6.24 -1.23 75 13 138 +13
29OCT26 790.00 P 0.00 0.00 0.00 7.09 -1.56 75 0 129 0
29OCT26 800.00 P 8.77 8.80 8.77 8.26 -1.57 75 15 145 +4
29OCT26 810.00 P 0.00 0.00 0.00 9.43 -1.58 75 0 78 0
29OCT26 820.00 P 0.00 0.00 0.00 10.60 -1.84 75 0 30 0
29OCT26 830.00 P 0.00 0.00 0.00 12.07 -1.88 75 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 13.68 -1.57 75 0 47 0
29OCT26 850.00 P 15.80 15.80 15.80 15.25 -1.85 75 1 42 +1
29OCT26 860.00 P 0.00 0.00 0.00 16.59 -2.34 75 0 48 0
29OCT26 870.00 P 18.10 18.10 18.10 18.49 -1.99 75 10 37 +10
29OCT26 880.00 P 21.00 21.00 21.00 20.56 -2.85 75 2 73 +1
29OCT26 890.00 P 22.86 22.86 22.80 22.10 -2.95 74 2 11 +2
29OCT26 900.00 P 23.80 23.80 23.00 24.36 -4.44 74 15 139 +3
29OCT26 910.00 P 26.15 26.15 26.00 27.00 -3.02 74 13 63 +12
29OCT26 920.00 P 0.00 0.00 0.00 29.64 -3.25 74 0 52 0
29OCT26 930.00 P 0.00 0.00 0.00 32.28 -3.67 74 0 37 0
29OCT26 940.00 P 36.40 36.40 35.80 35.26 -3.91 74 8 33 +8
29OCT26 950.00 P 0.00 0.00 0.00 38.58 -3.88 73 0 216 0
29OCT26 960.00 P 42.00 42.00 42.00 42.03 -4.26 74 2 62 0
29OCT26 970.00 P 46.00 46.00 44.00 45.84 -4.34 74 4 59 -3
29OCT26 980.00 P 48.67 50.64 48.00 49.69 -4.57 74 9 77 +5
29OCT26 990.00 P 51.20 51.20 51.20 53.70 -6.14 74 2 49 +2
29OCT26 1,000.00 P 58.00 58.00 57.00 56.99 -6.20 73 3 236 +2
29OCT26 1,010.00 P 0.00 0.00 0.00 62.27 -5.66 74 0 21 0
29OCT26 1,020.00 P 0.00 0.00 0.00 66.08 -6.78 74 0 19 0
29OCT26 1,030.00 P 73.27 73.27 73.27 71.81 -6.11 74 11 31 0
29OCT26 1,040.00 P 78.42 78.42 78.42 76.70 -6.63 74 10 27 +10
29OCT26 1,050.00 P 81.63 81.63 81.63 79.76 -9.09 73 3 85 +3
29OCT26 1,060.00 P 0.00 0.00 0.00 87.78 -6.71 75 0 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 93.63 -6.79 75 0 32 0
29OCT26 1,080.00 P 96.00 100.00 96.00 99.50 -6.60 75 18 91 +12
29OCT26 1,090.00 P 0.00 0.00 0.00 104.63 -6.83 75 0 38 0
29OCT26 1,100.00 P 0.00 0.00 0.00 111.05 -6.77 75 0 103 0
29OCT26 1,110.00 P 0.00 0.00 0.00 117.19 -7.28 76 0 16 0
29OCT26 1,120.00 P 0.00 0.00 0.00 123.46 -7.75 75 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 129.98 -7.97 75 0 14 0
29OCT26 1,140.00 P 0.00 0.00 0.00 136.77 -7.93 76 0 20 0
29OCT26 1,150.00 P 142.20 142.20 142.20 143.64 -7.81 76 10 118 0
29OCT26 1,160.00 P 0.00 0.00 0.00 148.89 -9.48 75 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 156.27 -9.56 75 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 163.51 -9.79 75 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 170.75 -10.02 75 0 34 0
29OCT26 1,200.00 P 0.00 0.00 0.00 178.00 -10.25 75 0 39 0
29OCT26 1,210.00 P 0.00 0.00 0.00 185.50 -10.24 75 0 1 0
29OCT26 1,220.00 P 0.00 0.00 0.00 193.37 -10.47 75 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 204.75 -7.21 78 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 212.61 -7.46 78 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 220.58 -7.61 78 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 229.08 -7.25 79 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 237.30 -7.44 79 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 246.33 -7.08 80 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 254.73 -7.34 80 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 263.38 -7.36 80 0 21 0
29OCT26 1,310.00 P 0.00 0.00 0.00 271.92 -7.50 80 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 278.78 -9.33 79 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 287.64 -9.51 79 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 297.38 -8.89 80 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 306.17 -9.22 80 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 315.17 -9.35 80 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.87 -0.13 82 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 1.02 -0.18 82 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 1.24 -0.21 82 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.49 -0.21 82 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.74 -0.22 82 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 2.01 -0.33 82 0 8 0
27NOV26 560.00 P 0.00 0.00 0.00 2.41 -0.33 82 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 2.89 -0.34 83 0 0 0
27NOV26 580.00 P 6.00 6.00 6.00 3.29 -0.39 83 2 2 +2
27NOV26 590.00 P 0.00 0.00 0.00 3.67 -0.63 82 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 4.27 -0.65 82 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 4.87 -0.68 82 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 5.48 -0.73 82 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 6.19 -0.93 82 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 7.07 -0.96 82 0 2 0
27NOV26 650.00 P 0.00 0.00 0.00 8.18 -0.76 83 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 9.09 -0.77 83 0 1 0
27NOV26 670.00 P 0.00 0.00 0.00 10.04 -1.04 83 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 11.00 -1.37 82 0 2 0
27NOV26 690.00 P 0.00 0.00 0.00 12.24 -1.42 82 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 13.56 -1.39 82 0 26 0
27NOV26 710.00 P 0.00 0.00 0.00 14.69 -1.63 82 0 6 0
27NOV26 720.00 P 0.00 0.00 0.00 15.81 -1.77 82 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 17.40 -1.90 82 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 19.06 -1.95 82 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 20.71 -1.33 81 0 15 0
27NOV26 760.00 P 0.00 0.00 0.00 22.37 -2.24 81 0 3 0
27NOV26 770.00 P 0.00 0.00 0.00 24.39 -2.48 82 0 34 0
27NOV26 780.00 P 0.00 0.00 0.00 26.58 -2.56 81 0 22 0
27NOV26 790.00 P 0.00 0.00 0.00 28.77 -2.64 81 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 30.96 -2.29 81 0 21 0
27NOV26 810.00 P 0.00 0.00 0.00 33.16 -2.82 81 0 7 0
27NOV26 820.00 P 0.00 0.00 0.00 35.65 -3.24 81 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 38.46 -2.71 81 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 41.28 -3.45 81 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 44.10 -2.95 81 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 46.92 -3.94 81 0 6 0
27NOV26 870.00 P 0.00 0.00 0.00 49.75 -4.49 81 0 6 0
27NOV26 880.00 P 51.10 52.00 51.00 53.19 -4.61 81 3 13 +3
27NOV26 890.00 P 0.00 0.00 0.00 56.71 -4.68 81 0 7 0
27NOV26 900.00 P 58.50 58.50 58.50 60.22 -4.95 81 1 34 +1
27NOV26 910.00 P 0.00 0.00 0.00 63.74 -5.33 81 0 1 0
27NOV26 920.00 P 0.00 0.00 0.00 67.26 -5.41 81 0 6 0
27NOV26 930.00 P 0.00 0.00 0.00 71.19 -6.18 81 0 11 0
27NOV26 940.00 P 0.00 0.00 0.00 76.23 -5.49 82 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 79.27 -6.92 81 0 15 0
27NOV26 960.00 P 0.00 0.00 0.00 83.54 -7.27 81 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 87.82 -7.33 81 0 4 0
27NOV26 980.00 P 93.50 93.50 93.50 92.54 -5.60 81 1 4 +1
27NOV26 990.00 P 96.00 96.21 96.00 98.04 -4.83 81 2 115 -2
27NOV26 1,000.00 P 0.00 0.00 0.00 102.73 -5.26 81 0 18 0
27NOV26 1,010.00 P 0.00 0.00 0.00 107.92 -5.31 81 0 46 0
27NOV26 1,020.00 P 0.00 0.00 0.00 113.18 -5.35 81 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 118.58 -5.52 82 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 121.21 -8.52 80 0 2 0
27NOV26 1,050.00 P 0.00 0.00 0.00 129.71 -5.77 82 0 15 0
27NOV26 1,060.00 P 135.00 135.00 135.00 135.48 -5.87 82 1 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 141.35 -6.15 82 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 146.03 -8.31 82 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 154.05 -3.56 83 0 3 0
27NOV26 1,100.00 P 0.00 0.00 0.00 159.69 -7.86 83 0 27 0
27NOV26 1,110.00 P 0.00 0.00 0.00 166.30 -7.42 83 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 172.58 -7.32 83 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 178.83 -7.25 83 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 185.42 -7.33 83 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 192.52 -7.17 84 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 198.90 -7.72 83 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 206.32 -7.24 84 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 213.32 -7.18 84 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 220.41 -7.04 84 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 226.30 -8.10 84 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 233.94 -7.43 84 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 242.18 -6.66 85 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 249.03 -7.45 85 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 253.88 -10.24 83 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 263.23 -8.54 84 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 271.08 -8.34 84 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 278.62 -8.45 85 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 286.34 -8.39 85 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 292.47 -9.92 84 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 300.29 -9.97 84 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 310.13 -8.39 85 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 318.14 -8.64 85 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 326.20 -8.84 85 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 334.33 -8.98 85 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 340.84 -10.74 84 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 349.05 -10.81 85 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 3.34 -0.31 80 0 13 0
30DEC26 510.00 P 0.00 0.00 0.00 3.76 -0.37 80 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 4.47 -0.32 81 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 5.13 -0.32 81 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 5.79 -0.32 81 0 0 0
30DEC26 550.00 P 9.00 9.00 9.00 6.45 -0.32 81 20 20 +20
30DEC26 560.00 P 0.00 0.00 0.00 7.24 -0.45 81 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 8.19 -0.46 81 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 9.15 -0.47 81 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 10.11 -0.47 81 0 15 0
30DEC26 600.00 P 12.80 12.80 12.80 11.08 -0.53 81 20 37 +20
30DEC26 610.00 P 0.00 0.00 0.00 12.32 -0.65 81 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 13.67 -0.65 81 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 15.02 -0.66 81 0 123 0
30DEC26 640.00 P 0.00 0.00 0.00 16.38 -0.65 81 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 17.73 -0.70 81 0 3 0
30DEC26 660.00 P 0.00 0.00 0.00 19.19 -1.08 81 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 20.65 -1.47 81 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 22.23 -1.73 80 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 23.90 -1.91 80 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 25.68 -1.98 80 0 2 0
30DEC26 710.00 P 0.00 0.00 0.00 27.56 -2.27 80 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 29.55 -2.71 80 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 31.67 -2.79 80 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 33.88 -2.95 80 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 36.22 -3.34 80 0 9 0
30DEC26 760.00 P 0.00 0.00 0.00 38.68 -3.32 80 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 41.24 -3.58 80 0 8 0
30DEC26 780.00 P 0.00 0.00 0.00 43.93 -3.99 80 0 1 0
30DEC26 790.00 P 0.00 0.00 0.00 46.73 -4.25 79 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 49.63 -2.17 79 0 16 0
30DEC26 810.00 P 0.00 0.00 0.00 52.72 -4.05 79 0 4 0
30DEC26 820.00 P 0.00 0.00 0.00 55.86 -4.25 80 0 3 0
30DEC26 830.00 P 59.00 59.00 59.00 59.15 -4.38 80 1 11 +1
30DEC26 840.00 P 0.00 0.00 0.00 62.57 -4.82 80 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 66.10 -5.15 80 0 26 0
30DEC26 860.00 P 0.00 0.00 0.00 69.64 -5.47 80 0 2 0
30DEC26 870.00 P 0.00 0.00 0.00 73.44 -5.53 80 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 77.31 -5.53 80 0 9 0
30DEC26 890.00 P 0.00 0.00 0.00 81.28 -5.43 80 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 85.37 -5.22 80 0 9 0
30DEC26 910.00 P 0.00 0.00 0.00 89.59 -5.65 80 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 93.97 -5.93 80 0 1,755 0
30DEC26 930.00 P 0.00 0.00 0.00 98.45 -6.10 80 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 102.91 -6.31 80 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 107.79 -6.09 80 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 112.37 -6.18 80 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 116.97 -6.25 80 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 122.38 -5.79 81 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 127.35 -5.74 80 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 133.09 -4.99 81 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 136.72 -6.81 80 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 144.02 -5.08 81 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 146.23 -8.66 79 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 151.89 -9.16 79 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 157.82 -8.72 80 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 163.76 -8.31 80 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 173.18 -5.17 82 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 175.84 -8.79 80 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 184.90 -6.01 81 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 191.30 -5.89 82 0 115 0
30DEC26 1,110.00 P 0.00 0.00 0.00 197.69 -5.79 82 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 204.21 -5.56 82 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 210.76 -5.30 82 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 217.33 -5.04 82 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 223.95 -4.75 83 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 230.72 -5.01 83 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 237.64 -5.13 83 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 244.83 -4.99 83 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 251.59 -5.27 83 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 258.83 -5.08 83 0 101 0
30DEC26 1,210.00 P 0.00 0.00 0.00 265.87 -5.09 83 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 273.17 -4.85 83 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 280.42 -4.66 83 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 287.80 -4.36 84 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 295.42 -3.97 84 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 302.75 -4.37 84 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 310.69 -4.17 84 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 317.98 -4.62 84 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 325.79 -4.55 84 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 333.50 -4.58 84 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 341.29 -4.54 85 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 349.18 -4.40 85 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 357.03 -4.31 85 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 364.97 -4.13 85 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 372.94 -3.94 85 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 381.19 -3.82 86 0 1 0
28JAN27 970.00 P 0.00 0.00 0.00 139.43 - 80 0 0 -
28JAN27 980.00 P 0.00 0.00 0.00 144.65 - 80 0 0 -
28JAN27 990.00 P 0.00 0.00 0.00 149.95 - 80 0 0 -
28JAN27 1,000.00 P 0.00 0.00 0.00 155.74 - 81 0 0 -
28JAN27 1,010.00 P 0.00 0.00 0.00 161.27 - 81 0 0 -
28JAN27 1,020.00 P 0.00 0.00 0.00 166.90 - 81 0 0 -
28JAN27 1,030.00 P 0.00 0.00 0.00 172.62 - 81 0 0 -
28JAN27 1,040.00 P 0.00 0.00 0.00 178.44 - 81 0 0 -
28JAN27 1,050.00 P 0.00 0.00 0.00 184.35 - 81 0 0 -
28JAN27 1,060.00 P 0.00 0.00 0.00 190.36 - 81 0 0 -
28JAN27 1,070.00 P 0.00 0.00 0.00 196.46 - 81 0 0 -
28JAN27 1,080.00 P 0.00 0.00 0.00 201.99 - 81 0 0 -
28JAN27 1,090.00 P 0.00 0.00 0.00 208.80 - 81 0 0 -
28JAN27 1,100.00 P 0.00 0.00 0.00 215.21 - 81 0 0 -
28JAN27 1,110.00 P 0.00 0.00 0.00 221.63 - 82 0 0 -
28JAN27 1,120.00 P 0.00 0.00 0.00 228.09 - 82 0 0 -
28JAN27 1,130.00 P 0.00 0.00 0.00 234.73 - 82 0 0 -
28JAN27 1,140.00 P 0.00 0.00 0.00 241.38 - 82 0 0 -
28JAN27 1,150.00 P 0.00 0.00 0.00 248.05 - 82 0 0 -
30MAR27 710.00 P 0.00 0.00 0.00 63.97 -4.06 79 0 47 0
30MAR27 720.00 P 0.00 0.00 0.00 69.95 -3.29 81 0 3 0
30MAR27 730.00 P 0.00 0.00 0.00 73.35 -3.26 81 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 76.72 -3.27 81 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 80.34 -3.22 81 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 83.78 -3.91 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 87.64 -4.18 81 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 91.49 -4.45 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 95.53 -4.37 81 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 99.45 -4.76 81 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 103.52 -4.31 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 105.48 -5.08 80 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 112.00 -2.92 81 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 115.65 -3.82 81 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 120.04 -3.87 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 123.16 -5.44 80 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 127.75 -5.55 80 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 132.44 -8.17 80 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 137.20 -5.80 80 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 143.48 -2.88 80 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 148.48 +2.11 81 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 153.58 -4.62 81 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 157.19 -6.38 80 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 162.37 -6.32 80 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 167.66 -6.49 80 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 174.93 -4.65 81 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 180.48 -4.63 81 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 186.00 -4.63 81 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 190.30 -4.35 81 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 196.31 -4.04 81 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 202.17 -4.28 81 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 208.06 -4.28 81 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 214.08 -4.30 81 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 220.17 -4.41 81 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 226.30 -4.46 81 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 232.47 -4.38 82 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 238.76 -4.55 82 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 245.06 -6.60 82 0 200 0
30MAR27 1,090.00 P 0.00 0.00 0.00 249.40 -8.15 81 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 257.96 -7.05 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 262.37 -9.20 81 0 21 0
30MAR27 1,120.00 P 0.00 0.00 0.00 269.78 -8.55 81 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 276.42 -8.34 81 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 283.21 -8.56 82 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 290.13 -8.19 82 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 296.98 -7.90 82 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 303.87 -7.56 82 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 310.66 -7.35 82 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 317.82 -7.07 82 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 324.90 -7.25 82 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 332.01 -7.41 83 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 338.98 -7.71 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 346.44 -7.52 83 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 353.53 -7.70 83 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 361.10 -7.41 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 368.24 -7.55 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 375.84 -7.22 83 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 383.15 -7.20 83 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 390.51 -7.13 83 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 398.06 -6.87 83 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 405.90 -6.33 84 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 413.24 -6.30 84 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 420.91 -5.97 84 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 428.60 -6.16 84 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 436.51 -6.18 84 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 444.13 -6.49 84 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 99.03 +2.50 81 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 102.16 -4.60 80 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 106.60 -3.82 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 110.91 -3.08 81 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 114.49 -4.91 80 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 118.72 -4.15 80 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 122.85 -5.07 80 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 127.27 -5.21 80 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 131.52 -5.50 80 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 136.39 -5.10 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 140.88 -5.30 80 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 146.04 -5.02 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 150.77 -5.05 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 155.50 -5.59 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 160.64 -5.19 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 165.65 -5.51 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 170.74 -5.46 80 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 175.92 -6.02 80 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 181.18 -5.82 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 186.49 -5.69 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 191.92 -6.44 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 197.40 -6.14 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 202.83 -6.06 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 208.43 -6.71 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 214.69 -6.80 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 219.89 -7.10 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 225.78 -6.16 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 231.60 -6.06 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 237.54 -5.13 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 241.67 -6.41 80 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 247.25 -6.99 80 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 253.33 -7.09 80 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 259.47 -7.18 80 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 265.67 -7.28 81 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 271.94 -7.37 81 0 514 0
29JUN27 1,060.00 P 0.00 0.00 0.00 278.14 -5.93 81 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 284.52 -6.44 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 290.96 -7.74 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 297.46 -7.87 81 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 304.01 -10.60 81 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 310.38 -10.43 81 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 319.72 -7.87 81 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 326.51 -7.92 82 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 333.85 -7.47 82 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 340.56 -7.71 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 347.41 -7.74 82 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 354.56 -7.34 82 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 361.58 -7.08 82 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 368.63 -6.79 82 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 375.69 -6.51 82 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 382.99 -6.00 83 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 390.03 -6.01 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 397.43 -6.05 83 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 404.49 -6.43 83 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 411.83 -6.53 83 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 419.16 -6.65 83 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 426.55 -5.55 83 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 431.19 -8.35 82 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 438.61 -8.41 82 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 446.10 -8.44 82 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 453.58 -8.27 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 461.12 -8.29 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 468.69 -8.40 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 476.29 -9.12 83 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 483.21 -9.73 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 492.07 -8.35 83 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 220.67 +0.48 80 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 225.01 -1.11 80 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 232.11 +0.06 80 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 236.86 -1.11 80 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 243.77 -0.14 80 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 248.71 -1.13 80 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 255.65 -6.41 80 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 261.72 -6.45 80 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 267.56 -6.80 80 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 274.08 -6.53 80 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 281.22 -2.58 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 286.51 -3.44 81 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 292.81 -3.80 81 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 299.16 -3.84 81 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 305.57 -3.88 81 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 312.03 -3.58 81 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 318.73 -3.76 81 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 325.24 -3.85 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 331.91 -3.67 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 336.45 -5.99 81 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 343.13 -6.05 81 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 352.04 -7.45 81 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 359.23 -7.14 81 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 364.91 -8.34 81 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 371.22 -7.06 81 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 378.97 -6.29 81 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 385.05 -8.86 81 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 392.43 -6.96 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 399.77 -6.73 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 406.77 -7.84 81 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 414.02 -7.50 82 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 421.05 -7.39 82 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 428.65 -6.72 82 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 435.52 -6.78 82 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 443.04 -6.25 82 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 450.14 -6.62 82 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 458.16 -6.16 82 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 465.89 -6.00 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 473.07 -6.39 82 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 480.89 -6.14 82 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 487.90 -6.70 82 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 495.73 -6.44 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 501.55 -8.20 82 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 509.21 -7.79 82 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 516.50 -7.50 82 0 0 0
TOTAL PUT 565 19,641 +447
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$ 32.240
02OCT26 21.50 C 0.00 0.00 0.00 10.80 +0.36 283 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 10.30 +0.35 269 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 9.80 +0.35 255 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 9.30 +0.35 242 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 8.80 +0.35 229 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 8.25 +0.30 158 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 7.80 +0.35 202 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 7.30 +0.35 190 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 6.75 +0.30 127 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 6.25 +0.30 118 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 5.75 +0.30 108 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 5.30 +0.35 140 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 4.75 +0.30 89 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 4.31 +0.36 120 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 3.80 +0.35 104 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 3.30 +0.35 92 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 2.75 +0.30 53 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 2.25 +0.31 44 0 44 0
02OCT26 30.50 C 0.00 0.00 0.00 1.78 +0.29 50 0 45 0
02OCT26 31.00 C 0.00 0.00 0.00 1.29 +0.23 41 0 30 0
02OCT26 31.50 C 0.00 0.00 0.00 0.86 +0.15 39 0 45 0
02OCT26 32.00 C 0.40 0.55 0.30 0.48 +0.04 36 43 69 +9
02OCT26 32.50 C 0.20 0.29 0.15 0.24 -0.01 36 81 57 +38
02OCT26 33.00 C 0.07 0.11 0.07 0.11 -0.02 38 18 33 -12
02OCT26 33.50 C 0.04 0.04 0.04 0.04 -0.02 38 4 77 +4
02OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 46 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 45 0 372 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 10.80 +0.34 128 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 10.30 +0.34 122 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 9.80 +0.34 115 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 9.30 +0.34 109 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 8.80 +0.34 103 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 8.26 +0.30 67 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 7.80 +0.35 91 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 7.30 +0.35 85 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 6.76 +0.31 50 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 6.26 +0.30 45 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 5.76 +0.30 38 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 5.30 +0.33 62 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 4.76 +0.29 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 4.31 +0.33 53 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 3.80 +0.30 46 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 3.30 +0.27 40 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 2.81 +0.31 37 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 2.30 +0.21 29 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 1.89 +0.16 34 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 1.55 +0.17 38 0 10 0
09OCT26 31.50 C 0.00 0.00 0.00 1.20 +0.14 37 0 45 0
09OCT26 32.00 C 0.69 0.69 0.69 0.89 +0.08 37 4 45 0
09OCT26 32.50 C 0.60 0.69 0.47 0.64 +0.04 37 51 34 +3
09OCT26 33.00 C 0.40 0.48 0.34 0.44 +0.01 36 38 58 +14
09OCT26 33.50 C 0.29 0.29 0.26 0.30 0.00 37 7 38 +2
09OCT26 34.00 C 0.17 0.17 0.17 0.20 0.00 37 3 10 +3
09OCT26 34.50 C 0.00 0.00 0.00 0.13 0.00 37 0 22 0
09OCT26 35.00 C 0.08 0.08 0.08 0.08 0.00 38 3 19 +3
09OCT26 35.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 11 0
09OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.02 0.00 39 0 20 0
09OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 21.29 +0.32 160 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 20.79 +0.32 153 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.27 +0.30 110 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 19.79 +0.32 139 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.30 +0.31 140 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 18.77 +0.27 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.24 +0.27 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 17.80 +0.30 122 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.29 +0.31 109 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 16.80 +0.32 111 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.30 +0.30 106 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 15.79 +0.28 93 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.26 +0.28 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.81 +0.30 97 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.31 +0.33 92 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.82 +0.33 92 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.25 +0.26 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.75 +0.26 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.25 +0.26 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.29 +0.30 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.30 +0.32 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.30 +0.34 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.26 +0.25 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.30 +0.27 25 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.33 +0.26 38 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.39 +0.40 40 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.58 +0.18 46 0 171 0
29OCT26 29.00 C 0.00 0.00 0.00 3.72 +0.25 44 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 2.90 +0.20 41 0 109 0
29OCT26 31.00 C 2.07 2.21 2.02 2.27 +0.20 42 48 205 +31
29OCT26 32.00 C 1.58 1.71 1.51 1.66 +0.12 41 133 813 +44
29OCT26 33.00 C 1.15 1.19 1.14 1.18 +0.06 40 27 1,185 -8
29OCT26 34.00 C 0.78 0.87 0.78 0.83 +0.03 41 78 876 +55
29OCT26 35.00 C 0.56 0.61 0.52 0.57 0.00 41 219 505 +40
29OCT26 36.00 C 0.40 0.42 0.35 0.38 -0.02 41 72 561 +2
29OCT26 37.00 C 0.26 0.28 0.25 0.24 -0.01 41 87 629 +43
29OCT26 38.00 C 0.17 0.20 0.17 0.15 -0.02 41 9 476 -2
29OCT26 39.00 C 0.13 0.13 0.13 0.09 -0.02 41 65 314 +2
29OCT26 40.00 C 0.09 0.09 0.09 0.06 -0.01 41 26 303 +3
29OCT26 41.00 C 0.08 0.08 0.08 0.03 -0.01 40 2 675 -2
29OCT26 42.00 C 0.06 0.06 0.06 0.02 -0.01 41 4 250 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 20 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 327 0
29OCT26 49.00 C 0.02 0.02 0.02 0.01 0.00 57 10 679 +10
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,031 0
29OCT26 52.50 C 0.01 0.01 0.01 0.01 0.00 65 45 298 +45
29OCT26 55.00 C 0.01 0.01 0.01 0.01 0.00 70 30 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29OCT26 62.50 C 0.01 0.01 0.01 0.01 0.00 85 30 48 +30
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 21.29 +0.30 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 20.80 +0.30 92 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.27 +0.27 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 19.80 +0.30 65 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.30 +0.30 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 18.78 +0.22 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.31 +0.30 71 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 17.81 +0.30 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.31 +0.30 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 16.80 +0.32 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.30 +0.23 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 15.82 +0.31 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.30 +0.32 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.81 +0.30 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.33 +0.35 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 13.82 +0.33 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.25 +0.26 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.75 +0.26 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.32 +0.33 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.39 +0.17 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.38 +0.13 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.41 +0.18 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.46 +0.17 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.56 +0.23 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.66 +0.16 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.77 +0.19 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.05 +0.26 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.28 +0.10 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.57 +0.16 44 0 81 0
27NOV26 31.00 C 2.79 2.93 2.79 2.99 +0.16 44 42 68 +30
27NOV26 32.00 C 2.35 2.43 2.31 2.43 +0.10 43 135 275 -1
27NOV26 33.00 C 1.83 1.83 1.82 1.98 +0.08 43 150 275 +100
27NOV26 34.00 C 1.52 1.62 1.52 1.60 +0.07 44 227 309 +153
27NOV26 35.00 C 1.30 1.30 1.30 1.28 +0.05 44 3 122 +3
27NOV26 36.00 C 0.99 1.01 0.99 1.02 +0.05 44 24 172 0
27NOV26 37.00 C 0.78 0.78 0.78 0.79 0.00 44 12 82 +12
27NOV26 38.00 C 0.62 0.64 0.62 0.61 -0.01 44 30 205 +19
27NOV26 39.00 C 0.51 0.51 0.51 0.46 -0.02 43 1 74 0
27NOV26 40.00 C 0.41 0.41 0.41 0.35 -0.02 44 2 165 -2
27NOV26 41.00 C 0.00 0.00 0.00 0.26 -0.02 43 0 813 0
27NOV26 42.00 C 0.25 0.25 0.25 0.20 -0.01 44 22 73 +22
27NOV26 43.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 89 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 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 69 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.29 +0.29 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.80 +0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.28 +0.28 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.30 +0.30 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 18.78 +0.22 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.31 +0.24 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 17.81 +0.30 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.32 +0.30 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.80 +0.30 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.33 +0.26 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 15.84 +0.31 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.33 +0.22 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.85 +0.23 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.37 +0.24 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.86 +0.28 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.36 +0.33 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.97 +0.43 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.47 +0.46 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.52 +0.30 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.59 +0.34 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.63 +0.39 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.71 +0.33 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.79 +0.34 44 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.02 +0.30 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.15 +0.22 43 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.44 +0.11 44 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.76 +0.15 44 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 4.16 +0.17 44 0 122 0
30DEC26 31.00 C 3.55 3.57 3.55 3.62 +0.17 45 30 137 +8
30DEC26 32.00 C 2.93 2.93 2.93 3.10 +0.14 44 15 730 +15
30DEC26 33.00 C 2.52 2.57 2.52 2.65 +0.12 44 60 384 +35
30DEC26 34.00 C 2.19 2.19 2.19 2.25 +0.10 44 1 569 0
30DEC26 35.00 C 1.78 1.78 1.78 1.91 +0.09 45 1 527 0
30DEC26 36.00 C 0.00 0.00 0.00 1.60 +0.06 44 0 1,380 0
30DEC26 37.00 C 1.28 1.38 1.28 1.34 +0.05 44 36 496 +18
30DEC26 38.00 C 1.10 1.15 1.08 1.11 +0.02 44 36 531 +34
30DEC26 39.00 C 0.96 0.96 0.96 0.92 +0.01 44 4 367 +4
30DEC26 40.00 C 0.71 0.81 0.71 0.75 0.00 44 47 571 +47
30DEC26 41.00 C 0.00 0.00 0.00 0.62 0.00 44 0 173 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.01 44 0 892 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 0.00 44 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.01 44 0 482 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 0.00 44 0 1,084 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 546 0
30DEC26 47.00 C 0.25 0.25 0.25 0.17 -0.01 44 2 614 +2
30DEC26 48.00 C 0.20 0.20 0.20 0.14 0.00 44 5 156 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 196 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 175 0
30DEC26 55.00 C 0.09 0.09 0.09 0.03 0.00 44 7 226 +7
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 45 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 21.31 - 0 0 0 -
28JAN27 11.50 C 0.00 0.00 0.00 20.81 - 0 0 0 -
28JAN27 12.00 C 0.00 0.00 0.00 20.32 - 0 0 0 -
28JAN27 12.50 C 0.00 0.00 0.00 19.82 - 0 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 19.33 - 0 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 18.83 - 0 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 18.34 - 0 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 17.85 - 0 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 17.35 - 0 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 16.86 - 0 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 16.38 - 0 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 15.89 - 0 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 15.41 - 37 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 14.91 - 0 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 14.39 - 0 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 13.89 - 0 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 13.41 - 0 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 12.97 - 42 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 12.47 - 39 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 11.53 - 41 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 10.61 - 42 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 9.72 - 43 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 8.86 - 44 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 8.03 - 44 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 7.24 - 44 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 6.49 - 44 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 5.79 - 44 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 5.20 - 45 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 4.62 - 45 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 3.95 - 43 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 3.58 - 45 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 3.15 - 45 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 2.76 - 45 0 0 -
28JAN27 35.00 C 2.35 2.38 2.35 2.43 - 45 38 38 -
28JAN27 36.00 C 0.00 0.00 0.00 2.10 - 45 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 1.81 - 45 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 1.56 - 45 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 1.33 - 45 0 0 -
28JAN27 40.00 C 1.18 1.18 1.18 1.14 - 45 2 2 -
28JAN27 41.00 C 0.00 0.00 0.00 0.97 - 45 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 0.83 - 45 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 0.70 - 45 0 0 -
28JAN27 44.00 C 0.00 0.00 0.00 0.59 - 45 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 0.50 - 45 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 0.42 - 45 0 0 -
28JAN27 47.00 C 0.00 0.00 0.00 0.36 - 45 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 0.30 - 45 0 0 -
28JAN27 49.00 C 0.00 0.00 0.00 0.25 - 45 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 0.21 - 45 0 0 -
28JAN27 52.50 C 0.00 0.00 0.00 0.14 - 45 0 0 -
28JAN27 55.00 C 0.00 0.00 0.00 0.09 - 45 0 0 -
28JAN27 57.50 C 0.00 0.00 0.00 0.06 - 45 0 0 -
28JAN27 60.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
28JAN27 62.50 C 0.00 0.00 0.00 0.03 - 46 0 0 -
28JAN27 65.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
28JAN27 67.50 C 0.05 0.05 0.05 0.01 - 45 1 1 -
28JAN27 70.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
28JAN27 77.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
28JAN27 80.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 21.38 +0.20 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 20.89 +0.20 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.40 +0.20 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 19.91 +0.19 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.43 +0.20 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 18.94 +0.15 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.46 +0.20 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 17.97 +0.15 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.49 +0.19 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.01 +0.39 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.53 +0.38 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.99 +0.30 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.53 +0.34 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.05 +0.33 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.58 +0.33 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.16 +0.35 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.64 +0.30 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.37 +0.47 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.74 +0.30 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.85 +0.27 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.99 +0.29 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.16 +0.26 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.36 +0.25 45 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 8.59 +0.15 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.96 +0.18 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.24 +0.16 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.59 +0.14 45 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.98 0.00 45 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.44 +0.16 45 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 4.90 +0.13 45 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 4.43 +0.11 45 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 3.99 +0.10 45 0 314 0
30MAR27 34.00 C 0.00 0.00 0.00 3.60 +0.09 45 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.24 +0.08 45 0 598 0
30MAR27 36.00 C 2.93 2.93 2.93 2.92 +0.07 45 1 1,502 +1
30MAR27 37.00 C 2.56 2.56 2.56 2.62 +0.06 45 1 93 0
30MAR27 38.00 C 2.35 2.35 2.35 2.33 +0.03 45 8 95 +8
30MAR27 39.00 C 2.10 2.10 2.10 2.08 +0.02 45 2 86 +2
30MAR27 40.00 C 1.91 1.91 1.91 1.85 +0.01 45 8 1,031 +8
30MAR27 41.00 C 0.00 0.00 0.00 1.64 0.00 45 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.46 0.00 45 0 57 0
30MAR27 43.00 C 0.00 0.00 0.00 1.29 0.00 45 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.14 -0.01 45 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 1.01 -0.01 45 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.90 0.00 45 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.79 -0.01 45 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 0.70 -0.01 45 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 0.62 -0.01 45 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.54 -0.01 45 0 500 0
30MAR27 52.50 C 0.52 0.52 0.52 0.40 -0.01 45 15 36 +9
30MAR27 55.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 21.52 +0.19 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 21.04 +0.19 62 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 20.55 +0.19 60 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.07 +0.18 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 19.60 +0.15 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.12 +0.19 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.64 +0.18 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.17 +0.13 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.71 +0.15 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.24 +0.26 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.77 +0.37 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.31 +0.42 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.85 +0.43 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.39 +0.34 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 14.94 +0.39 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.50 +0.12 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.03 +0.11 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.60 +0.11 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.13 +0.07 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.29 +0.12 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.50 +0.09 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.75 +0.19 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.02 +0.14 47 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.30 +0.13 47 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 8.67 +0.21 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.04 +0.12 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.44 +0.21 47 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.87 +0.24 47 0 16 0
29JUN27 30.00 C 6.28 6.28 6.28 6.32 +0.14 46 1 45 0
29JUN27 31.00 C 5.81 5.81 5.81 5.93 +0.23 47 1 111 +1
29JUN27 32.00 C 0.00 0.00 0.00 5.42 +0.16 47 0 78 0
29JUN27 33.00 C 0.00 0.00 0.00 5.00 +0.13 47 0 166 0
29JUN27 34.00 C 0.00 0.00 0.00 4.61 +0.11 47 0 140 0
29JUN27 35.00 C 0.00 0.00 0.00 4.24 +0.11 47 0 86 0
29JUN27 36.00 C 0.00 0.00 0.00 3.90 +0.09 47 0 133 0
29JUN27 37.00 C 3.54 3.65 3.54 3.49 +0.01 46 17 96 +15
29JUN27 38.00 C 0.00 0.00 0.00 3.28 +0.07 46 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 3.01 +0.07 46 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.73 +0.06 46 0 178 0
29JUN27 41.00 C 0.00 0.00 0.00 2.44 -0.03 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.24 -0.02 46 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.04 -0.01 46 0 92 0
29JUN27 44.00 C 2.08 2.08 2.08 1.87 -0.02 46 6 10 +6
29JUN27 45.00 C 0.00 0.00 0.00 1.77 +0.04 46 0 38 0
29JUN27 46.00 C 1.75 1.75 1.75 1.56 -0.02 46 3 3 +3
29JUN27 47.00 C 0.00 0.00 0.00 1.46 +0.03 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 1.34 +0.02 46 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.23 +0.02 46 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.12 +0.02 46 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.87 -0.01 46 0 10 0
29JUN27 55.00 C 0.96 0.96 0.96 0.69 -0.01 46 10 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.57 0.00 46 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.45 0.00 46 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.36 0.00 46 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.29 +0.01 46 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 0.00 46 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 0.00 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 0.00 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.08 0.00 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP27 11.00 C 0.00 0.00 0.00 21.52 +0.08 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 21.04 +0.11 57 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 20.56 +0.13 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.09 +0.11 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 19.61 +0.11 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.14 +0.11 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.67 +0.11 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.20 +0.12 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.74 +0.11 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.28 +0.11 51 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.82 +0.10 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.37 +0.09 50 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 15.93 +0.08 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.48 +0.07 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.05 +0.09 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.63 +0.09 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.21 +0.08 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.79 +0.07 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.39 +0.05 48 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 12.60 +0.19 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.84 +0.24 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.12 +0.23 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.43 +0.21 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.78 +0.17 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.15 +0.16 47 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.55 +0.13 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.99 +0.11 46 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 7.47 +0.09 46 0 0 0
29SEP27 30.00 C 6.98 6.98 6.98 7.01 +0.07 46 15 30 +15
29SEP27 31.00 C 6.54 6.54 6.54 6.56 +0.15 46 15 105 +15
29SEP27 32.00 C 6.12 6.12 6.12 6.09 +0.01 46 15 175 +15
29SEP27 33.00 C 5.73 5.73 5.73 5.77 +0.11 47 15 45 +15
29SEP27 34.00 C 5.41 5.41 5.41 5.41 +0.11 47 15 145 +15
29SEP27 35.00 C 5.02 5.02 5.02 4.84 -0.16 45 15 136 +15
29SEP27 36.00 C 0.00 0.00 0.00 4.75 +0.09 47 0 155 0
29SEP27 37.00 C 4.49 4.53 4.49 4.50 +0.14 48 45 130 +45
29SEP27 38.00 C 0.00 0.00 0.00 4.17 +0.12 47 0 204 0
29SEP27 39.00 C 3.88 3.88 3.88 3.74 -0.06 46 1 48 0
29SEP27 40.00 C 0.00 0.00 0.00 3.65 +0.10 47 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 3.41 +0.12 47 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.16 +0.09 47 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.97 +0.09 47 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.78 +0.10 47 0 15 0
29SEP27 45.00 C 2.56 2.65 2.56 2.59 +0.10 47 303 318 +303
29SEP27 46.00 C 2.50 2.50 2.48 2.39 +0.07 47 31 44 +31
29SEP27 47.00 C 0.00 0.00 0.00 2.25 +0.07 47 0 489 0
29SEP27 48.00 C 2.20 2.20 2.16 2.11 +0.08 47 12 41 +12
29SEP27 49.00 C 2.01 2.01 2.01 1.97 +0.08 47 43 51 +43
29SEP27 50.00 C 1.97 1.97 1.97 1.82 +0.07 47 5 23 +5
29SEP27 52.50 C 0.00 0.00 0.00 1.50 +0.01 46 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.29 +0.05 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.10 +0.04 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.90 +0.02 47 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.78 +0.03 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.66 +0.03 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.55 +0.02 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.13 0.00 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 56 0
TOTAL CALL 2,693 42,706 +1,445
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
02OCT26 30.00 P 0.01 0.01 0.01 0.01 -0.02 49 1 62 +1
02OCT26 30.50 P 0.06 0.06 0.05 0.01 -0.05 39 11 68 +10
02OCT26 31.00 P 0.10 0.10 0.06 0.03 -0.11 37 4 29 0
02OCT26 31.50 P 0.28 0.28 0.09 0.09 -0.20 36 22 109 +19
02OCT26 32.00 P 0.36 0.36 0.23 0.24 -0.28 36 70 116 +34
02OCT26 32.50 P 0.00 0.00 0.00 0.48 -0.35 35 0 74 0
02OCT26 33.00 P 1.10 1.10 0.83 0.83 -0.39 33 20 128 +10
02OCT26 33.50 P 0.00 0.00 0.00 1.33 -0.33 46 0 98 0
02OCT26 34.00 P 1.97 1.97 1.97 1.76 -0.34 0 1 102 -1
02OCT26 34.50 P 2.55 2.55 2.55 2.26 -0.37 0 15 56 0
02OCT26 35.00 P 0.00 0.00 0.00 2.84 -0.31 82 0 34 -285
02OCT26 35.50 P 0.00 0.00 0.00 3.34 -0.24 92 0 0 -8
02OCT26 36.00 P 0.00 0.00 0.00 3.84 -0.22 102 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 4.26 -0.32 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 4.76 -0.30 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 5.26 -0.47 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 5.76 -0.48 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 6.45 -0.17 178 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 6.76 -0.51 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 7.26 -0.53 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 7.99 -0.31 215 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 8.51 -0.31 229 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 8.76 -0.40 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 9.26 -0.59 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 9.76 -0.60 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 10.26 -0.62 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 10.76 -0.63 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 11.26 -0.65 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 11.76 -0.31 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
09OCT26 28.00 P 0.02 0.02 0.02 0.01 -0.01 41 50 53 +50
09OCT26 28.50 P 0.05 0.05 0.03 0.02 -0.02 40 13 14 +13
09OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 1 0
09OCT26 29.50 P 0.00 0.00 0.00 0.05 -0.07 37 0 15 0
09OCT26 30.00 P 0.00 0.00 0.00 0.10 -0.09 38 0 15 0
09OCT26 30.50 P 0.25 0.25 0.23 0.17 -0.14 37 3 21 +2
09OCT26 31.00 P 0.39 0.40 0.29 0.28 -0.16 37 55 56 +24
09OCT26 31.50 P 0.52 0.52 0.42 0.42 -0.23 37 33 108 +3
09OCT26 32.00 P 0.72 0.72 0.72 0.63 -0.26 37 6 8 +6
09OCT26 32.50 P 0.00 0.00 0.00 0.88 -0.28 37 0 7 0
09OCT26 33.00 P 0.00 0.00 0.00 1.18 -0.31 36 0 15 0
09OCT26 33.50 P 0.00 0.00 0.00 1.49 -0.41 34 0 0 0
09OCT26 34.00 P 2.20 2.20 2.07 1.99 -0.33 41 6 6 +6
09OCT26 34.50 P 0.00 0.00 0.00 2.43 -0.33 43 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 2.84 -0.31 40 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 3.34 -0.36 45 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 3.84 -0.36 50 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 4.26 -0.44 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 4.76 -0.30 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 5.26 -0.47 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 5.81 -0.43 62 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 6.45 -0.17 85 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 6.81 -0.46 70 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 7.31 -0.48 73 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 7.99 -0.31 103 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 8.51 -0.31 109 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 8.76 -0.40 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 9.31 -0.54 88 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 9.81 -0.55 91 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 10.31 -0.57 94 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 488 0
29OCT26 27.00 P 0.13 0.14 0.13 0.09 -0.04 41 10 330 +9
29OCT26 28.00 P 0.27 0.27 0.26 0.18 -0.09 41 65 534 +25
29OCT26 29.00 P 0.46 0.47 0.39 0.34 -0.12 41 38 1,973 +16
29OCT26 30.00 P 0.68 0.72 0.57 0.57 -0.14 41 72 3,082 +44
29OCT26 31.00 P 1.06 1.09 0.90 0.89 -0.22 40 45 740 +12
29OCT26 32.00 P 1.60 1.60 1.38 1.32 -0.26 40 14 839 +6
29OCT26 33.00 P 2.09 2.09 1.91 1.87 -0.28 41 52 1,071 +45
29OCT26 34.00 P 2.65 2.65 2.53 2.50 -0.38 40 5 450 -2
29OCT26 35.00 P 3.40 3.40 3.40 3.16 -0.49 37 1 816 -1
29OCT26 36.00 P 0.00 0.00 0.00 4.07 -0.32 41 0 588 0
29OCT26 37.00 P 0.00 0.00 0.00 4.96 -0.16 42 0 551 0
29OCT26 38.00 P 6.02 6.02 6.02 5.85 -0.48 40 10 335 0
29OCT26 39.00 P 6.96 6.96 6.96 6.88 -0.44 48 10 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.99 -0.31 59 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 8.83 -0.45 52 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 9.81 -0.55 54 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 10.76 -0.63 0 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 11.76 -0.31 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.76 -0.30 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.76 -0.40 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.76 -0.30 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.76 -0.30 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.81 -0.25 79 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.76 -0.30 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.30 -0.26 87 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.76 -0.30 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.30 -0.26 101 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.78 -0.28 102 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.28 -0.28 108 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.76 -0.40 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.26 -0.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.76 -0.30 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.28 -0.28 129 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.76 -0.30 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.26 -0.40 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.76 -0.40 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.26 -0.40 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.78 -0.28 150 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.28 -0.28 154 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.77 -0.31 154 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.29 -0.29 165 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.76 -0.32 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.26 -0.39 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 42 0
27NOV26 24.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 36 0
27NOV26 25.00 P 0.24 0.24 0.24 0.15 -0.06 43 2 64 +2
27NOV26 26.00 P 0.36 0.36 0.31 0.25 -0.09 43 46 194 +45
27NOV26 27.00 P 0.50 0.51 0.45 0.40 -0.11 44 48 459 +47
27NOV26 28.00 P 0.65 0.67 0.61 0.60 -0.14 44 518 873 +468
27NOV26 29.00 P 0.95 1.00 0.95 0.86 -0.16 44 6 310 0
27NOV26 30.00 P 0.00 0.00 0.00 1.19 -0.17 44 0 395 0
27NOV26 31.00 P 1.75 1.75 1.55 1.57 -0.19 43 134 601 +5
27NOV26 32.00 P 2.24 2.24 2.02 2.04 -0.25 43 445 881 +19
27NOV26 33.00 P 2.66 2.66 2.63 2.58 -0.27 43 17 542 +2
27NOV26 34.00 P 3.33 3.33 3.33 3.20 -0.20 43 15 459 -15
27NOV26 35.00 P 0.00 0.00 0.00 3.90 -0.28 44 0 1,138 0
27NOV26 36.00 P 0.00 0.00 0.00 4.61 -0.45 43 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 5.55 -0.31 47 0 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 6.25 -0.35 44 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 7.29 -0.21 50 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 8.04 -0.26 46 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 8.97 -0.31 46 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.91 -0.45 47 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 10.87 -0.52 48 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 11.83 -0.26 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.80 -0.27 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.80 -0.36 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.83 -0.33 56 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 15.76 -0.39 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.81 -0.34 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.79 -0.36 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 20.30 -0.35 66 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.76 -0.39 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 25.30 -0.35 76 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.79 -0.36 79 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.28 -0.37 82 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.76 -0.40 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.29 -0.36 92 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.80 -0.36 97 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.36 -0.29 108 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.77 -0.38 98 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.26 -0.40 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.77 -0.39 105 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.26 -0.40 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.79 -0.37 116 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.28 -0.39 117 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.77 -0.38 117 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.29 -0.36 125 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.76 -0.38 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.26 -0.40 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 50 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 20.00 P 0.09 0.09 0.09 0.03 -0.01 44 1 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 628 0
30DEC26 23.00 P 0.23 0.23 0.23 0.16 -0.03 44 1 561 +1
30DEC26 24.00 P 0.32 0.32 0.32 0.25 -0.05 44 19 305 +19
30DEC26 25.00 P 0.49 0.49 0.44 0.37 -0.07 44 16 1,768 +1
30DEC26 26.00 P 0.59 0.59 0.59 0.54 -0.09 44 15 939 +15
30DEC26 27.00 P 0.00 0.00 0.00 0.75 -0.12 44 0 980 0
30DEC26 28.00 P 1.14 1.14 1.05 1.00 -0.14 44 3 695 +2
30DEC26 29.00 P 0.00 0.00 0.00 1.30 -0.17 44 0 1,245 0
30DEC26 30.00 P 1.72 1.72 1.70 1.66 -0.21 43 120 5,175 +89
30DEC26 31.00 P 2.30 2.30 2.30 2.08 -0.22 43 5 1,864 +5
30DEC26 32.00 P 0.00 0.00 0.00 2.56 -0.26 43 0 2,338 0
30DEC26 33.00 P 3.29 3.29 3.29 3.10 -0.28 43 15 1,160 +13
30DEC26 34.00 P 0.00 0.00 0.00 3.71 -0.29 43 0 1,871 0
30DEC26 35.00 P 0.00 0.00 0.00 4.41 -0.26 44 0 2,329 0
30DEC26 36.00 P 0.00 0.00 0.00 5.12 -0.30 44 0 1,150 0
30DEC26 37.00 P 0.00 0.00 0.00 6.01 -0.13 47 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 6.74 -0.34 46 0 2,211 0
30DEC26 39.00 P 0.00 0.00 0.00 7.53 -0.29 46 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 8.35 -0.43 45 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.22 -0.42 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.11 -0.43 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.03 -0.36 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.92 -0.51 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.90 -0.48 46 0 403 0
30DEC26 46.00 P 0.00 0.00 0.00 13.93 -0.36 50 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.83 -0.49 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.77 -0.47 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.81 -0.36 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.79 -0.36 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.30 -0.35 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.85 -0.30 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.35 -0.30 68 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.87 -0.28 73 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.37 -0.28 77 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.83 -0.33 78 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.37 -0.29 84 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.87 -0.29 88 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.37 -0.28 91 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.83 -0.32 91 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.34 -0.32 95 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.83 -0.33 97 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.33 -0.33 99 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.86 -0.30 105 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.36 -0.31 107 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.86 -0.29 110 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.35 -0.30 111 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.85 -0.30 114 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.31 -0.35 112 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28JAN27 11.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28JAN27 12.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
28JAN27 12.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.06 - 45 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.08 - 45 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.13 - 45 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 0.20 - 45 0 0 -
28JAN27 23.00 P 0.37 0.37 0.37 0.30 - 45 1 1 -
28JAN27 24.00 P 0.49 0.49 0.49 0.43 - 45 1 1 -
28JAN27 25.00 P 0.61 0.61 0.61 0.59 - 45 3 3 -
28JAN27 26.00 P 0.00 0.00 0.00 0.80 - 45 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 1.04 - 44 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 1.34 - 45 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 1.68 - 44 0 0 -
28JAN27 30.00 P 2.05 2.05 2.05 2.07 - 44 3 3 -
28JAN27 31.00 P 0.00 0.00 0.00 2.52 - 44 0 0 -
28JAN27 32.00 P 3.04 3.04 3.04 3.02 - 44 15 15 -
28JAN27 33.00 P 0.00 0.00 0.00 3.57 - 44 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 4.16 - 44 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 4.81 - 44 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 5.59 - 46 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 6.24 - 45 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 7.00 - 45 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 7.83 - 46 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 8.65 - 46 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 9.49 - 46 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 10.36 - 46 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 11.25 - 46 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 12.15 - 47 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 13.07 - 47 0 0 -
28JAN27 46.00 P 0.00 0.00 0.00 14.00 - 47 0 0 -
28JAN27 47.00 P 0.00 0.00 0.00 15.03 - 50 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 15.97 - 50 0 0 -
28JAN27 49.00 P 0.00 0.00 0.00 16.94 - 51 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 17.92 - 52 0 0 -
28JAN27 52.50 P 0.00 0.00 0.00 20.40 - 56 0 0 -
28JAN27 55.00 P 0.00 0.00 0.00 22.87 - 58 0 0 -
28JAN27 57.50 P 0.00 0.00 0.00 25.37 - 62 0 0 -
28JAN27 60.00 P 0.00 0.00 0.00 27.87 - 66 0 0 -
28JAN27 62.50 P 0.00 0.00 0.00 30.37 - 69 0 0 -
28JAN27 65.00 P 0.00 0.00 0.00 32.87 - 72 0 0 -
28JAN27 67.50 P 0.00 0.00 0.00 35.37 - 76 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 37.87 - 79 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 40.37 - 82 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 42.87 - 84 0 0 -
28JAN27 77.50 P 0.00 0.00 0.00 45.37 - 87 0 0 -
28JAN27 80.00 P 0.00 0.00 0.00 47.86 - 89 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR27 18.00 P 0.13 0.13 0.13 0.09 -0.02 45 3 3 +3
30MAR27 18.50 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 -0.05 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 -0.07 45 0 259 0
30MAR27 23.00 P 0.67 0.67 0.67 0.59 -0.07 45 20 207 +20
30MAR27 24.00 P 0.00 0.00 0.00 0.79 -0.09 45 0 936 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 -0.10 45 0 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.25 -0.12 44 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.53 -0.16 44 0 778 0
30MAR27 28.00 P 1.93 1.93 1.93 1.88 -0.16 44 1 1,417 -1
30MAR27 29.00 P 2.30 2.31 2.30 2.26 -0.17 44 90 637 +30
30MAR27 30.00 P 2.78 2.78 2.78 2.68 -0.19 44 15 1,497 0
30MAR27 31.00 P 3.30 3.30 3.30 3.16 -0.21 44 15 834 0
30MAR27 32.00 P 0.00 0.00 0.00 3.67 -0.23 44 0 629 0
30MAR27 33.00 P 4.32 4.35 4.30 4.23 -0.24 44 30 493 +4
30MAR27 34.00 P 0.00 0.00 0.00 4.83 -0.26 44 0 470 0
30MAR27 35.00 P 5.53 5.53 5.53 5.52 -0.21 45 8 1,347 +8
30MAR27 36.00 P 0.00 0.00 0.00 6.17 -0.30 45 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.88 -0.24 45 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 7.61 -0.26 45 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.37 -0.27 45 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.16 -0.06 45 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 10.00 -0.28 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.85 -0.26 46 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 11.70 -0.25 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.56 -0.25 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.44 -0.30 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.33 -0.38 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.24 -0.37 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.15 -0.40 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 17.15 -0.28 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.10 -0.28 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.48 -0.32 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.92 -0.26 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.40 -0.32 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.87 -0.28 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.37 -0.28 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.87 -0.29 62 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.37 -0.29 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.87 -0.29 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.37 -0.28 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.87 -0.28 73 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.37 -0.29 75 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.87 -0.29 77 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.37 -0.29 79 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.86 -0.30 81 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.36 -0.31 83 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.86 -0.29 85 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.36 -0.29 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.86 -0.29 88 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.36 -0.30 90 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29JUN27 18.00 P 0.36 0.36 0.36 0.29 -0.04 46 1 52 +1
29JUN27 18.50 P 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.42 -0.03 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.48 -0.04 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.56 -0.05 46 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 -0.05 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.94 -0.06 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.16 -0.10 46 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.43 -0.12 46 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.71 -0.08 46 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 2.03 -0.10 45 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.38 -0.12 45 0 282 0
29JUN27 28.00 P 0.00 0.00 0.00 2.77 -0.13 45 0 312 0
29JUN27 29.00 P 0.00 0.00 0.00 3.20 -0.19 45 0 208 0
29JUN27 30.00 P 3.79 3.79 3.79 3.69 -0.29 45 15 75 0
29JUN27 31.00 P 0.00 0.00 0.00 4.18 -0.28 45 0 922 0
29JUN27 32.00 P 0.00 0.00 0.00 4.72 -0.19 45 0 227 0
29JUN27 33.00 P 0.00 0.00 0.00 5.29 -0.20 45 0 129 0
29JUN27 34.00 P 0.00 0.00 0.00 5.89 -0.22 45 0 134 0
29JUN27 35.00 P 0.00 0.00 0.00 6.52 -0.24 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.21 -0.35 45 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.87 -0.34 45 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.58 -0.35 45 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.38 -0.30 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.13 -0.31 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.86 -0.36 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.69 -0.24 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.49 -0.20 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.31 -0.23 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.14 -0.13 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.98 -0.38 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.84 -0.32 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.70 -0.20 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.58 -0.21 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.43 -0.25 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.76 -0.15 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 23.09 -0.35 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.48 -0.25 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.91 -0.24 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 30.37 -0.28 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.87 -0.29 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.37 -0.29 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.87 -0.29 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 40.37 -0.28 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.87 -0.28 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.37 -0.29 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.87 -0.29 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.37 -0.29 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.86 -0.30 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.36 -0.31 72 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.86 -0.29 73 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.36 -0.29 75 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.86 -0.29 77 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.36 -0.30 78 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.48 -0.02 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.55 -0.03 47 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.64 -0.03 47 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.73 -0.02 47 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 0.81 -0.03 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.92 -0.04 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.13 -0.06 47 0 38 0
29SEP27 22.00 P 0.00 0.00 0.00 1.41 -0.02 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.63 -0.14 46 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 1.92 -0.18 46 0 7 0
29SEP27 25.00 P 0.00 0.00 0.00 2.26 -0.12 46 0 55 0
29SEP27 26.00 P 0.00 0.00 0.00 2.68 -0.11 46 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 3.08 -0.08 46 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.51 -0.11 46 0 150 0
29SEP27 29.00 P 4.00 4.00 4.00 3.94 -0.15 46 40 298 +40
29SEP27 30.00 P 0.00 0.00 0.00 4.41 -0.19 45 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.99 -0.12 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.54 -0.16 46 0 237 0
29SEP27 33.00 P 6.06 6.06 6.06 6.18 -0.08 46 28 51 +15
29SEP27 34.00 P 0.00 0.00 0.00 6.70 -0.20 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.31 -0.21 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.04 -0.36 46 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.51 -0.57 44 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.20 -0.60 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.14 -0.27 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.87 -0.28 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.58 -0.33 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.35 -0.33 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.12 -0.34 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.98 -0.29 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.73 -0.41 46 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 15.63 -0.27 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.46 -0.29 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.25 -0.33 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.10 -0.33 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.96 -0.35 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.16 -0.36 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.37 -0.42 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.75 -0.34 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.09 -0.35 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.51 -0.14 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.94 -0.22 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.39 -0.27 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.87 -0.29 52 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.37 -0.28 54 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.87 -0.28 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.37 -0.29 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.87 -0.29 60 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.37 -0.29 61 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.86 -0.30 63 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.36 -0.31 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.86 -0.29 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 60.36 -0.32 68 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.87 -0.31 70 0 0 0
TOTAL PUT 2,347 76,993 +876
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$ 34.220
02OCT26 24.50 C 0.00 0.00 0.00 9.72 - 0 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 9.22 - 0 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 8.72 -0.05 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 8.22 -0.05 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 7.72 -0.07 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 7.22 -0.05 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 6.72 -0.05 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 5.72 -0.05 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 5.22 -0.05 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 4.22 -0.05 0 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 3.73 -0.04 66 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 3.23 -0.04 57 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 2.73 -0.05 49 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 2.23 -0.07 41 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 1.74 -0.10 39 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 1.28 -0.17 40 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.89 -0.17 43 0 0 0
02OCT26 34.00 C 0.60 0.66 0.57 0.52 -0.21 39 44 44 +44
02OCT26 34.50 C 0.37 0.41 0.36 0.28 -0.20 39 61 61 +31
02OCT26 35.00 C 0.30 0.30 0.30 0.14 -0.15 40 15 15 -15
02OCT26 35.50 C 0.18 0.18 0.18 0.06 -0.11 41 50 155 +50
02OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.06 44 0 102 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.04 43 0 47 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 7 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 9.74 - 73 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 9.24 - 67 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 8.74 -0.04 62 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 8.24 -0.04 56 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 7.74 -0.05 49 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 7.24 -0.04 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 6.74 -0.04 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 6.24 -0.05 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 5.74 -0.05 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 5.25 -0.05 46 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 4.75 -0.06 41 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 4.27 -0.05 45 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 3.79 -0.06 44 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 3.32 -0.07 44 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 2.87 -0.08 44 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 2.44 -0.09 43 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 2.05 -0.09 44 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 1.72 -0.12 46 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 1.37 -0.14 44 0 0 0
09OCT26 34.00 C 1.16 1.16 1.16 1.08 -0.14 44 10 10 +10
09OCT26 34.50 C 0.00 0.00 0.00 0.83 -0.13 44 0 15 0
09OCT26 35.00 C 0.00 0.00 0.00 0.63 -0.12 44 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.45 -0.12 43 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.35 -0.08 45 0 30 0
09OCT26 36.50 C 0.00 0.00 0.00 0.24 -0.08 44 0 39 0
09OCT26 37.00 C 0.00 0.00 0.00 0.17 -0.06 44 0 96 0
09OCT26 37.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 37 0
09OCT26 38.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 15 0
09OCT26 38.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.29 - 46 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 8.43 -0.12 64 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.53 -0.04 64 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.39 -0.19 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.48 -0.04 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.62 -0.04 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.82 -0.04 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.10 -0.04 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.50 0.00 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.94 -0.07 46 0 35 0
29OCT26 35.00 C 0.00 0.00 0.00 1.49 -0.05 46 0 45 0
29OCT26 36.00 C 1.17 1.17 1.08 1.09 -0.07 46 62 32 -44
29OCT26 37.00 C 0.00 0.00 0.00 0.82 -0.03 46 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 0.59 -0.02 46 0 80 0
29OCT26 39.00 C 0.00 0.00 0.00 0.41 -0.02 46 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 0.29 -0.01 46 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 60 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 0.00 46 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 0.00 47 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 0.00 47 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 0.00 48 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 49.00 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 0.01 0.00 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 9.47 - 49 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 8.75 -0.11 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.67 -0.22 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.99 -0.09 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.16 -0.10 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.28 -0.06 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.59 -0.06 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.96 -0.05 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.41 -0.08 50 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 2.91 -0.07 50 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.43 -0.09 49 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.04 -0.08 49 0 87 0
27NOV26 37.00 C 0.00 0.00 0.00 1.71 -0.06 50 0 45 0
27NOV26 38.00 C 1.32 1.32 1.32 1.43 -0.04 50 15 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.18 -0.04 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.96 -0.03 50 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.78 -0.03 50 0 103 0
27NOV26 42.00 C 0.00 0.00 0.00 0.63 -0.02 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.50 -0.03 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.40 -0.02 50 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.32 -0.02 50 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 0.00 50 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 9.74 - 49 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 9.06 -0.06 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.22 -0.14 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.43 -0.13 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.65 -0.16 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.95 -0.15 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.23 -0.21 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.64 -0.06 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.10 -0.10 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.62 -0.08 50 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 3.17 -0.08 49 0 106 0
30DEC26 36.00 C 0.00 0.00 0.00 2.77 -0.08 49 0 108 0
30DEC26 37.00 C 0.00 0.00 0.00 2.41 -0.07 49 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.09 -0.07 49 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.83 -0.04 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.56 -0.07 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.37 -0.04 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.17 -0.04 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.97 -0.06 49 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.83 -0.05 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.70 -0.05 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.52 -0.02 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 -0.01 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 10.00 - 49 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 9.19 - 49 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 8.54 - 52 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 7.82 - 52 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 7.12 - 52 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 6.46 - 51 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 5.81 - 51 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 5.16 - 50 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 4.67 - 50 0 0 -
28JAN27 34.00 C 0.00 0.00 0.00 4.18 - 50 0 0 -
28JAN27 35.00 C 0.00 0.00 0.00 3.74 - 50 0 0 -
28JAN27 36.00 C 0.00 0.00 0.00 3.34 - 50 0 0 -
28JAN27 37.00 C 0.00 0.00 0.00 2.98 - 50 0 0 -
28JAN27 38.00 C 0.00 0.00 0.00 2.66 - 50 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 2.37 - 50 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 2.11 - 50 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 1.86 - 50 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 1.59 - 50 0 0 -
28JAN27 43.00 C 0.00 0.00 0.00 1.40 - 50 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 10.63 - 51 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 9.89 -0.06 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.36 +0.11 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.52 -0.07 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.88 -0.07 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.42 -0.11 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.85 -0.11 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.30 -0.14 52 0 0 0
30MAR27 33.00 C 5.60 5.60 5.53 5.76 -0.09 52 30 30 +30
30MAR27 34.00 C 5.17 5.18 5.17 5.30 -0.09 52 30 55 +30
30MAR27 35.00 C 4.59 4.59 4.59 4.87 -0.09 52 15 45 +15
30MAR27 36.00 C 0.00 0.00 0.00 4.47 -0.09 52 0 130 0
30MAR27 37.00 C 4.08 4.08 4.08 4.08 -0.11 51 15 1,045 +15
30MAR27 38.00 C 0.00 0.00 0.00 3.75 -0.10 51 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 3.45 -0.08 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.17 -0.07 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.91 -0.07 52 0 659 0
30MAR27 42.00 C 2.60 2.60 2.60 2.63 -0.09 52 15 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.41 +0.05 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.21 -0.01 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.01 -0.04 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.80 -0.03 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.67 -0.05 52 0 20 0
30MAR27 48.00 C 0.00 0.00 0.00 1.52 -0.05 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.38 -0.05 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.26 -0.04 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.99 -0.04 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.78 -0.03 51 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 11.49 - 52 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 10.82 -0.11 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.18 -0.12 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.58 -0.12 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.00 -0.12 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.45 -0.13 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.93 -0.13 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.44 -0.13 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.98 -0.13 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.54 -0.13 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.13 -0.13 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.87 -0.18 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.49 -0.18 53 0 1,440 0
29JUN27 38.00 C 0.00 0.00 0.00 5.18 -0.06 53 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 4.66 -0.06 52 0 46 0
29JUN27 40.00 C 0.00 0.00 0.00 4.38 -0.09 52 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 4.24 +0.04 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.85 -0.08 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.70 -0.02 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.40 -0.05 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.20 -0.04 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 2.94 -0.10 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.74 -0.11 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.56 -0.13 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.40 -0.12 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.24 -0.13 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 1.89 -0.16 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.64 -0.10 52 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.25 - 52 0 0 -
29SEP27 26.00 C 0.00 0.00 0.00 11.63 -0.06 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.04 -0.05 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.47 -0.06 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.93 -0.06 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.42 -0.05 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.93 -0.05 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.46 -0.06 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.18 -0.06 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.75 -0.09 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.35 -0.07 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.97 -0.07 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.61 -0.08 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.27 -0.08 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.95 -0.07 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.64 -0.06 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.35 -0.05 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.06 -0.05 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.79 -0.06 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.41 -0.09 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.17 -0.13 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.95 -0.15 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.75 -0.12 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.55 -0.04 52 0 0 0
TOTAL CALL 362 10,579 +166
02OCT26 24.50 P 0.00 0.00 0.00 0.01 - 187 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 0.01 - 177 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 75 0
02OCT26 32.50 P 0.00 0.00 0.00 0.02 -0.05 41 0 15 0
02OCT26 33.00 P 0.00 0.00 0.00 0.06 -0.09 41 0 17 0
02OCT26 33.50 P 0.22 0.22 0.17 0.15 -0.12 41 29 131 -1
02OCT26 34.00 P 0.25 0.25 0.25 0.30 -0.14 40 15 96 0
02OCT26 34.50 P 0.00 0.00 0.00 0.55 -0.13 39 0 35 0
02OCT26 35.00 P 0.00 0.00 0.00 0.91 -0.08 40 0 30 0
02OCT26 35.50 P 0.00 0.00 0.00 1.33 -0.03 40 0 15 0
02OCT26 36.00 P 0.00 0.00 0.00 1.80 -0.02 42 0 15 0
02OCT26 36.50 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 2.78 +0.03 0 0 22 0
02OCT26 37.50 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 -15
02OCT26 38.00 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 4.78 +0.04 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 5.28 +0.04 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 5.78 +0.04 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 6.28 +0.04 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 6.78 +0.04 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 7.28 +0.04 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 7.78 +0.04 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 8.28 +0.04 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 8.78 +0.04 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 9.28 +0.04 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 9.78 +0.04 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 10.28 +0.04 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 11.28 +0.04 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 11.78 +0.04 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 12.28 +0.04 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 12.78 +0.04 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 13.28 +0.04 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
09OCT26 25.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
09OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
09OCT26 32.50 P 0.45 0.47 0.45 0.31 -0.06 44 30 30 +30
09OCT26 33.00 P 0.00 0.00 0.00 0.45 -0.06 44 0 15 0
09OCT26 33.50 P 0.00 0.00 0.00 0.61 -0.07 43 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.82 -0.06 43 0 15 0
09OCT26 34.50 P 0.00 0.00 0.00 1.07 -0.06 43 0 0 0
09OCT26 35.00 P 1.29 1.29 1.29 1.37 -0.04 43 15 11 -15
09OCT26 35.50 P 0.00 0.00 0.00 1.73 -0.01 44 0 45 0
09OCT26 36.00 P 0.00 0.00 0.00 2.09 0.00 43 0 15 0
09OCT26 36.50 P 0.00 0.00 0.00 2.50 -0.02 44 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 2.92 -0.02 43 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 3.37 0.00 44 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 3.84 +0.01 44 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 4.31 +0.01 43 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 4.80 +0.03 45 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 5.29 +0.03 45 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 5.78 +0.03 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 6.28 +0.04 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 6.78 +0.04 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 7.28 +0.04 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 7.78 +0.04 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 8.28 +0.04 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 8.78 +0.04 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 9.28 +0.04 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 9.78 +0.04 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 10.28 +0.04 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 11.28 +0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.33 -0.01 46 0 250 0
29OCT26 31.00 P 0.51 0.51 0.51 0.53 -0.01 46 30 649 +30
29OCT26 32.00 P 0.00 0.00 0.00 0.79 -0.02 45 0 45 0
29OCT26 33.00 P 0.00 0.00 0.00 1.14 -0.02 45 0 138 0
29OCT26 34.00 P 0.00 0.00 0.00 1.60 0.00 45 0 35 0
29OCT26 35.00 P 2.13 2.13 2.13 2.14 -0.04 45 15 178 +15
29OCT26 36.00 P 0.00 0.00 0.00 2.79 +0.03 45 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 3.50 +0.02 46 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 4.28 +0.02 46 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 5.11 +0.03 46 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.99 +0.03 46 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.90 +0.01 45 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.85 +0.09 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.81 +0.03 45 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 9.79 +0.04 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.78 +0.04 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.78 +0.04 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.78 +0.04 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.78 +0.04 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.78 +0.04 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.28 +0.04 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.78 +0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 - 49 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.48 -0.01 50 0 30 0
27NOV26 29.00 P 0.73 0.73 0.73 0.69 -0.01 50 15 15 +15
27NOV26 30.00 P 0.00 0.00 0.00 0.94 -0.01 50 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.22 -0.03 49 0 15 0
27NOV26 32.00 P 1.72 1.74 1.72 1.60 0.00 49 49 49 +49
27NOV26 33.00 P 2.16 2.21 2.16 1.99 -0.03 49 45 60 +45
27NOV26 34.00 P 0.00 0.00 0.00 2.47 -0.03 48 0 15 0
27NOV26 35.00 P 3.02 3.02 3.02 3.01 -0.03 48 15 30 +15
27NOV26 36.00 P 0.00 0.00 0.00 3.62 -0.02 48 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 4.31 0.00 49 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 5.02 0.00 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.77 +0.11 49 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.57 +0.19 49 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 7.37 +0.02 49 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 8.23 +0.01 49 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 9.06 -0.05 47 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.97 -0.09 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.86 -0.07 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.80 -0.07 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.86 +0.03 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.83 +0.04 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.80 +0.03 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.79 +0.04 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.28 +0.04 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.78 +0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 - 50 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.01 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.88 -0.02 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.15 -0.01 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.45 0.00 50 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 0.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.16 -0.03 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.61 -0.02 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 3.14 +0.01 49 0 28 0
30DEC26 35.00 P 0.00 0.00 0.00 3.69 +0.01 49 0 39 0
30DEC26 36.00 P 0.00 0.00 0.00 4.26 -0.01 49 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.89 +0.09 49 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 5.58 +0.14 49 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 6.31 +0.14 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 7.07 +0.09 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.86 +0.10 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.67 +0.10 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.50 +0.09 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.39 +0.15 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.24 +0.01 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.12 +0.15 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.01 +0.18 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.94 +0.09 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.91 0.00 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.81 -0.05 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.32 +0.04 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.78 +0.03 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.56 - 50 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 0.74 - 50 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 0.93 - 49 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 1.23 - 50 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 1.52 - 50 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 1.85 - 50 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 2.23 - 50 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 2.64 - 50 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 3.11 - 49 0 0 -
28JAN27 34.00 P 0.00 0.00 0.00 3.62 - 49 0 0 -
28JAN27 35.00 P 0.00 0.00 0.00 4.17 - 49 0 0 -
28JAN27 36.00 P 0.00 0.00 0.00 4.77 - 50 0 0 -
28JAN27 37.00 P 0.00 0.00 0.00 5.34 - 49 0 0 -
28JAN27 38.00 P 0.00 0.00 0.00 6.03 - 49 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 6.71 - 49 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 7.46 - 49 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 8.23 - 49 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 8.99 - 49 0 0 -
28JAN27 43.00 P 0.00 0.00 0.00 9.82 - 49 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 1.04 - 51 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 1.33 -0.03 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.60 -0.02 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.94 +0.01 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.29 +0.01 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.67 +0.01 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 3.08 +0.01 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.54 +0.02 51 0 0 0
30MAR27 33.00 P 4.18 4.18 4.18 4.03 +0.02 51 15 21 +15
30MAR27 34.00 P 4.57 4.57 4.57 4.56 +0.03 51 15 21 +15
30MAR27 35.00 P 5.07 5.07 5.07 5.07 -0.02 50 12 27 +12
30MAR27 36.00 P 0.00 0.00 0.00 5.62 +0.04 50 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.26 +0.09 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.93 +0.06 50 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.62 +0.09 50 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 8.33 +0.14 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 9.07 +0.08 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.83 +0.08 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.60 +0.16 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.40 -0.04 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.21 +0.03 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.08 +0.14 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.92 +0.03 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.76 -0.04 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.62 0.00 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.51 0.00 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.76 0.00 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 21.09 +0.02 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.74 - 52 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 2.03 -0.01 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.34 -0.06 51 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.74 -0.02 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 3.13 -0.04 51 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.53 -0.06 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 4.01 -0.06 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.49 -0.07 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.00 -0.06 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.57 +0.02 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.03 -0.09 50 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.72 -0.02 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 7.35 +0.05 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.83 -0.09 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.75 +0.09 52 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 9.44 -0.09 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.12 -0.09 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.87 +0.05 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.62 -0.08 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.37 -0.08 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.13 -0.08 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.94 -0.07 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.75 -0.07 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.56 -0.07 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.38 -0.07 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.23 -0.06 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.39 -0.06 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.61 -0.04 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.31 - 52 0 0 -
29SEP27 26.00 P 0.00 0.00 0.00 2.61 -0.09 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.98 -0.01 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.38 -0.07 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.80 -0.02 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.26 0.00 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.72 -0.03 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.23 -0.09 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.75 -0.02 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.33 0.00 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.90 -0.01 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.48 -0.03 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.15 -0.03 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.80 0.00 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.59 +0.28 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.28 +0.14 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.97 -0.01 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.66 -0.01 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.41 0.00 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.16 -0.01 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.92 0.00 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.68 0.00 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.45 0.00 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.27 0.00 52 0 0 0
TOTAL PUT 300 9,497 +210
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$ 18.050
02OCT26 12.25 C 0.00 0.00 0.00 5.80 +0.55 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 5.55 +0.55 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 5.30 +0.55 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 5.05 +0.55 0 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 4.80 +0.55 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 4.55 +0.55 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 4.30 +0.55 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 4.05 +0.55 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 3.80 +0.55 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 3.55 +0.55 0 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 3.30 +0.55 0 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 3.05 +0.55 0 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 2.80 +0.55 0 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 2.55 +0.55 0 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 2.30 +0.54 0 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 2.05 +0.54 0 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 1.80 +0.53 0 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 1.55 +0.51 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 1.30 +0.45 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 1.06 +0.45 43 0 15 0
02OCT26 17.25 C 0.00 0.00 0.00 0.81 +0.36 34 0 0 0
02OCT26 17.50 C 0.61 0.61 0.61 0.60 +0.29 42 10 10 +10
02OCT26 17.75 C 0.00 0.00 0.00 0.41 +0.20 42 0 0 0
02OCT26 18.00 C 0.23 0.23 0.23 0.25 +0.12 41 14 14 +14
02OCT26 18.25 C 0.16 0.16 0.16 0.14 +0.06 41 15 21 +6
02OCT26 18.50 C 0.00 0.00 0.00 0.08 +0.04 44 0 70 0
02OCT26 18.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 28 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 71 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 85 0 9 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 5.81 +0.55 83 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 5.56 +0.55 78 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 5.31 +0.55 72 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 5.06 +0.55 65 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 4.81 +0.55 58 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 4.56 +0.55 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 4.31 +0.55 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 4.06 +0.55 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 3.81 +0.55 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 3.56 +0.54 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 3.31 +0.54 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 3.06 +0.53 0 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 2.82 +0.53 51 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 2.57 +0.51 46 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 2.33 +0.50 48 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 2.09 +0.48 47 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 1.86 +0.46 48 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 1.64 +0.43 48 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 1.43 +0.39 49 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 1.22 +0.38 48 0 52 0
09OCT26 17.25 C 0.90 0.90 0.90 1.03 +0.33 47 15 24 0
09OCT26 17.50 C 0.00 0.00 0.00 0.86 +0.29 47 0 9 0
09OCT26 17.75 C 0.53 0.53 0.53 0.73 +0.27 49 18 48 +18
09OCT26 18.00 C 0.38 0.46 0.38 0.58 +0.21 48 43 138 +43
09OCT26 18.25 C 0.33 0.33 0.33 0.45 +0.16 47 15 15 0
09OCT26 18.50 C 0.25 0.33 0.25 0.35 +0.12 47 83 68 +53
09OCT26 18.75 C 0.00 0.00 0.00 0.29 +0.11 49 0 0 0
09OCT26 19.00 C 0.19 0.19 0.19 0.22 +0.08 49 15 20 +15
09OCT26 19.25 C 0.00 0.00 0.00 0.17 +0.07 49 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 24 0
09OCT26 20.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.09 +0.57 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.57 +0.51 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.08 +0.49 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.61 +0.46 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.19 +0.46 50 0 76 0
29OCT26 15.50 C 0.00 0.00 0.00 2.76 +0.43 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.35 +0.39 50 0 0 0
29OCT26 16.50 C 1.78 1.78 1.78 1.97 +0.35 50 1 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.63 +0.34 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.33 +0.27 50 0 20 0
29OCT26 18.00 C 0.97 0.97 0.97 1.07 +0.24 50 5 9 +5
29OCT26 18.50 C 0.70 0.70 0.70 0.84 +0.19 50 40 50 +35
29OCT26 19.00 C 0.63 0.63 0.63 0.68 +0.18 51 1 1 +1
29OCT26 19.50 C 0.50 0.50 0.50 0.52 +0.13 51 1 43 +1
29OCT26 20.00 C 0.32 0.41 0.32 0.40 +0.09 51 44 208 +43
29OCT26 21.00 C 0.00 0.00 0.00 0.22 +0.05 51 0 60 0
29OCT26 22.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 6 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 59 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27NOV26 13.00 C 0.00 0.00 0.00 5.15 +0.51 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.69 +0.50 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.25 +0.48 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.82 +0.44 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.46 +0.47 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.08 +0.40 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.73 +0.38 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.40 +0.34 52 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 2.09 +0.34 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.80 +0.31 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.57 +0.27 52 0 11 0
27NOV26 18.50 C 1.35 1.35 1.35 1.35 +0.25 52 40 40 +29
27NOV26 19.00 C 0.00 0.00 0.00 1.15 +0.21 52 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 0.98 +0.16 52 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.84 +0.15 53 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.60 +0.12 53 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.41 +0.08 53 0 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.28 +0.06 53 0 47 0
27NOV26 24.00 C 0.24 0.24 0.24 0.19 +0.04 53 2 47 +2
27NOV26 25.00 C 0.00 0.00 0.00 0.13 +0.03 53 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 530 0
30DEC26 13.00 C 0.00 0.00 0.00 5.34 +0.51 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.86 +0.47 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.47 +0.46 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.07 +0.42 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.67 +0.38 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.30 +0.32 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.06 +0.40 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.75 +0.31 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.47 +0.35 52 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 2.20 +0.30 52 0 41 0
30DEC26 18.00 C 0.00 0.00 0.00 1.97 +0.29 52 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 1.74 +0.23 52 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.56 +0.23 52 0 15 0
30DEC26 19.50 C 1.29 1.29 1.29 1.39 +0.21 53 6 228 0
30DEC26 20.00 C 1.15 1.15 1.15 1.22 +0.18 52 14 91 +1
30DEC26 21.00 C 0.90 0.90 0.90 0.94 +0.14 52 23 117 +17
30DEC26 22.00 C 0.70 0.70 0.70 0.73 +0.12 53 100 335 +18
30DEC26 23.00 C 0.00 0.00 0.00 0.55 +0.09 53 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 +0.08 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.31 +0.06 52 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 +0.04 52 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 +0.03 53 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.48 - 52 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 5.02 - 50 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 4.61 - 49 0 0 -
28JAN27 14.50 C 0.00 0.00 0.00 4.27 - 50 0 0 -
28JAN27 15.00 C 0.00 0.00 0.00 3.90 - 50 0 0 -
28JAN27 15.50 C 0.00 0.00 0.00 3.57 - 50 0 0 -
28JAN27 16.00 C 0.00 0.00 0.00 3.22 - 49 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 2.93 - 49 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 2.77 - 52 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 2.49 - 52 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 2.26 - 52 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 2.05 - 52 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 1.85 - 52 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 1.67 - 52 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 1.51 - 52 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 1.23 - 53 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 0.99 - 53 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 0.79 - 53 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 0.62 - 52 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 5.76 +0.45 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.39 +0.38 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.03 +0.38 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.69 +0.40 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.32 +0.38 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.01 +0.39 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.74 +0.40 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.45 +0.31 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.20 +0.29 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.97 +0.30 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.78 +0.30 52 0 0 0
30MAR27 18.50 C 2.46 2.46 2.46 2.51 +0.20 51 4 4 +4
30MAR27 19.00 C 0.00 0.00 0.00 2.37 +0.26 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.19 +0.24 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.04 +0.26 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.73 +0.19 52 0 0 0
30MAR27 22.00 C 1.42 1.42 1.42 1.47 +0.18 53 12 12 +12
30MAR27 23.00 C 0.00 0.00 0.00 1.23 +0.15 52 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 1.04 +0.13 52 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.87 +0.11 52 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.73 +0.10 52 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.61 +0.08 52 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.51 +0.07 52 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 +0.06 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 +0.04 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 +0.03 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.24 +0.03 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 +0.02 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 6.14 +0.43 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.79 +0.40 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.47 +0.36 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.16 +0.36 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.86 +0.35 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.59 +0.33 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.32 +0.34 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.06 +0.31 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.82 +0.30 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.59 +0.29 52 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 3.37 +0.27 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.17 +0.32 52 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.97 +0.31 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.80 +0.29 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.65 +0.29 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.35 +0.25 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.08 +0.19 53 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.85 +0.18 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.58 +0.10 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.39 +0.10 52 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.21 +0.10 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.08 +0.11 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.94 +0.09 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.83 +0.05 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.73 +0.07 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.64 +0.04 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.57 +0.06 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.50 +0.04 52 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.43 +0.03 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.40 +0.04 53 0 350 0
29SEP27 13.00 C 0.00 0.00 0.00 6.46 +0.43 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.16 +0.33 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.86 +0.33 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.56 +0.30 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.30 +0.30 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.04 +0.29 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.78 +0.26 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.55 +0.29 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.34 +0.32 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.17 +0.30 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.94 +0.31 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.77 +0.27 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.58 +0.26 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.43 +0.29 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.27 +0.28 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.96 +0.27 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.66 +0.24 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.41 +0.23 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 2.18 +0.23 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.96 +0.19 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.73 +0.14 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.55 +0.16 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.41 +0.11 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.28 +0.12 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.15 +0.10 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.04 +0.09 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.95 +0.09 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.86 +0.09 53 0 0 0
TOTAL CALL 521 14,676 +327
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 -0.07 56 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.12 46 0 15 0
02OCT26 17.25 P 0.00 0.00 0.00 0.02 -0.18 43 0 26 0
02OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.28 43 0 15 0
02OCT26 17.75 P 0.15 0.15 0.15 0.11 -0.36 43 14 1 -14
02OCT26 18.00 P 0.28 0.28 0.19 0.20 -0.45 42 8 33 +8
02OCT26 18.25 P 0.35 0.35 0.35 0.35 -0.50 44 1 1 +1
02OCT26 18.50 P 0.00 0.00 0.00 0.54 -0.50 47 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.75 -0.52 49 0 15 0
02OCT26 19.00 P 0.00 0.00 0.00 0.96 -0.55 42 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 1.20 -0.55 0 0 12 0
02OCT26 19.50 P 0.00 0.00 0.00 1.45 -0.55 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 1.70 -0.55 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 1.95 -0.55 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 2.45 -0.55 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 2.95 -0.55 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 3.45 -0.55 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 3.95 -0.55 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 4.45 -0.55 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 4.95 -0.55 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 5.45 -0.55 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 5.95 -0.55 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 6.45 -0.55 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 6.95 -0.55 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 7.45 -0.55 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 7.95 -0.55 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 8.45 -0.55 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 8.95 -0.55 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 9.45 -0.55 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 9.95 -0.55 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 10.45 -0.55 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 10.95 -0.55 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 11.45 -0.55 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 11.95 -0.55 0 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.02 -0.05 49 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.06 51 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.05 -0.10 48 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.07 -0.13 47 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.11 -0.16 48 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.16 -0.20 48 0 0 0
09OCT26 17.25 P 0.35 0.35 0.35 0.22 -0.25 48 15 50 0
09OCT26 17.50 P 0.00 0.00 0.00 0.30 -0.29 48 0 25 0
09OCT26 17.75 P 0.00 0.00 0.00 0.40 -0.33 48 0 0 0
09OCT26 18.00 P 0.72 0.72 0.72 0.52 -0.37 48 15 15 +15
09OCT26 18.25 P 0.75 0.75 0.75 0.64 -0.42 47 15 25 +15
09OCT26 18.50 P 1.06 1.06 0.88 0.82 -0.40 50 30 30 +30
09OCT26 18.75 P 1.05 1.06 1.05 0.99 -0.42 50 27 27 +27
09OCT26 19.00 P 0.00 0.00 0.00 1.15 -0.47 48 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 1.35 -0.49 48 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 1.56 -0.50 49 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 1.77 -0.52 47 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 2.00 -0.53 48 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 2.47 -0.54 48 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 2.96 -0.54 50 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 3.45 -0.55 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 3.95 -0.55 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 4.45 -0.55 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 4.95 -0.55 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 5.45 -0.55 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 5.95 -0.55 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 6.45 -0.55 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 6.95 -0.55 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 7.45 -0.55 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 7.95 -0.55 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 8.45 -0.55 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.06 50 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.07 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.17 -0.12 50 0 5 0
29OCT26 16.00 P 0.29 0.29 0.29 0.26 -0.15 50 20 40 -20
29OCT26 16.50 P 0.00 0.00 0.00 0.39 -0.21 50 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.56 -0.23 51 0 112 0
29OCT26 17.50 P 0.00 0.00 0.00 0.76 -0.28 51 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.98 -0.34 50 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 1.26 -0.37 50 0 77 0
29OCT26 19.00 P 0.00 0.00 0.00 1.57 -0.41 50 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 1.92 -0.44 50 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.30 -0.46 50 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.12 -0.56 50 0 273 0
29OCT26 22.00 P 0.00 0.00 0.00 4.10 -0.52 58 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.06 -0.45 62 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.96 -0.56 52 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 6.98 -0.52 65 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 7.95 -0.55 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.95 -0.55 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.95 -0.55 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.95 -0.55 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.95 -0.55 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.95 -0.55 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.95 -0.55 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.95 -0.55 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.95 -0.55 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.95 -0.55 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 -0.06 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 -0.07 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.25 -0.10 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.34 -0.12 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.46 -0.15 52 0 0 0
27NOV26 16.00 P 0.60 0.60 0.60 0.60 -0.18 52 3 5 +3
27NOV26 16.50 P 0.00 0.00 0.00 0.76 -0.23 52 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.96 -0.26 52 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.18 -0.31 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.44 -0.33 52 0 19 0
27NOV26 18.50 P 0.00 0.00 0.00 1.71 -0.35 52 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.02 -0.41 52 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.42 -0.37 55 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.70 -0.48 52 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.45 -0.55 52 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.33 -0.53 55 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.21 -0.55 56 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.10 -0.59 55 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.06 -0.54 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.03 -0.55 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.98 -0.54 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.97 -0.53 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.95 -0.55 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.95 -0.55 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.95 -0.55 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.95 -0.55 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.95 -0.55 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.95 -0.55 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.95 -0.55 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 -0.06 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 -0.08 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 -0.07 53 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.14 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.14 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 -0.17 52 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 -0.20 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.09 -0.21 52 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.29 -0.25 52 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 -0.27 52 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 1.79 -0.32 52 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.07 -0.32 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.37 -0.33 52 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 2.74 -0.37 53 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.09 -0.39 54 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.86 -0.39 55 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.65 -0.45 56 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.45 -0.49 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.33 -0.51 57 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.26 -0.46 58 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.11 -0.55 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.05 -0.61 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.05 -0.53 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.96 -0.54 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.95 -0.55 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.95 -0.55 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.95 -0.55 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.95 -0.55 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.95 -0.55 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.95 -0.55 0 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.31 - 52 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.39 - 52 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.50 - 52 0 0 -
28JAN27 14.50 P 0.00 0.00 0.00 0.61 - 51 0 0 -
28JAN27 15.00 P 0.00 0.00 0.00 0.76 - 52 0 0 -
28JAN27 15.50 P 0.00 0.00 0.00 0.92 - 52 0 0 -
28JAN27 16.00 P 0.00 0.00 0.00 1.11 - 52 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 1.31 - 52 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 1.53 - 52 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 1.78 - 52 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 2.04 - 52 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 2.32 - 52 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 2.63 - 52 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 3.00 - 53 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 3.31 - 53 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 4.06 - 54 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 4.82 - 54 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 5.63 - 55 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 6.52 - 56 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.54 -0.09 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.64 -0.13 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.78 -0.10 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 -0.14 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.08 -0.19 51 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.28 -0.18 51 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 -0.25 51 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 -0.22 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.93 -0.25 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.20 -0.30 51 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.46 -0.25 51 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.76 -0.31 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.06 -0.38 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.41 -0.36 53 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.75 -0.39 53 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.46 -0.42 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.22 -0.44 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.04 -0.44 55 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.83 -0.35 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.71 -0.32 56 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.59 -0.45 57 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.44 -0.50 56 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.19 -0.50 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.13 -0.50 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.07 -0.54 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.02 -0.55 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.99 -0.54 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.97 -0.53 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.96 -0.54 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.95 -0.55 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.91 -0.12 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.05 -0.16 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.23 -0.12 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.42 -0.12 52 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.57 -0.18 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.83 -0.15 52 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.02 -0.20 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.25 -0.23 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.51 -0.28 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.79 -0.28 52 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.09 -0.29 52 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.39 -0.30 52 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 3.67 -0.35 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.01 -0.34 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.34 -0.36 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.99 -0.37 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.70 -0.37 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.44 -0.38 52 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.21 -0.42 52 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.01 -0.47 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.83 -0.49 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.69 -0.45 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.54 -0.47 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.43 -0.48 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.33 -0.49 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.24 -0.51 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.18 -0.50 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.12 -0.51 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.07 -0.52 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.03 -0.53 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.21 -0.09 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.40 -0.09 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.59 -0.10 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.76 -0.13 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.97 -0.15 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.19 -0.16 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.47 -0.16 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.68 -0.17 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.94 -0.24 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.24 -0.17 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.51 -0.22 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.80 -0.25 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.12 -0.25 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.45 -0.26 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.78 -0.26 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.46 -0.29 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.15 -0.33 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.90 -0.35 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.65 -0.39 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.43 -0.41 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.23 -0.43 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.05 -0.39 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.89 -0.46 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.75 -0.48 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.62 -0.49 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.51 -0.50 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.42 -0.50 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.33 -0.51 53 0 0 0
TOTAL PUT 148 12,240 +65
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$ 2.700
29OCT26 1.90 C 0.00 0.00 0.00 0.80 - 0 0 0 -
29OCT26 1.95 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.72 +0.05 73 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.62 +0.04 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29OCT26 2.70 C 0.13 0.13 0.13 0.13 0.00 41 10 10 +10
29OCT26 2.80 C 0.10 0.10 0.10 0.10 +0.01 45 10 10 +10
29OCT26 2.90 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 0.00 46 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 0.00 47 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 237 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.81 - 37 0 0 -
27NOV26 1.95 C 0.00 0.00 0.00 0.77 +0.03 51 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.72 +0.03 47 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.54 +0.02 46 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.84 - 53 0 0 -
30DEC26 1.95 C 0.00 0.00 0.00 0.80 +0.04 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 +0.02 52 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 +0.02 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30DEC26 2.60 C 0.31 0.31 0.31 0.31 +0.02 46 2 2 +2
30DEC26 2.70 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.20 +0.01 43 0 2 0
30DEC26 2.90 C 0.16 0.16 0.16 0.17 +0.01 44 2 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
30DEC26 3.10 C 0.10 0.10 0.10 0.11 0.00 44 2 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 119 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.86 - 53 0 0 -
28JAN27 1.95 C 0.00 0.00 0.00 0.82 - 54 0 0 -
28JAN27 2.00 C 0.00 0.00 0.00 0.78 - 54 0 0 -
28JAN27 2.10 C 0.00 0.00 0.00 0.69 - 50 0 0 -
28JAN27 2.20 C 0.00 0.00 0.00 0.61 - 49 0 0 -
28JAN27 2.30 C 0.00 0.00 0.00 0.54 - 49 0 0 -
28JAN27 2.40 C 0.00 0.00 0.00 0.47 - 48 0 0 -
28JAN27 2.50 C 0.00 0.00 0.00 0.40 - 46 0 0 -
28JAN27 2.60 C 0.00 0.00 0.00 0.34 - 45 0 0 -
28JAN27 2.70 C 0.00 0.00 0.00 0.29 - 45 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 0.24 - 44 0 0 -
28JAN27 2.90 C 0.00 0.00 0.00 0.21 - 45 0 0 -
28JAN27 3.00 C 0.00 0.00 0.00 0.18 - 45 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 0.15 - 45 0 0 -
28JAN27 3.20 C 0.00 0.00 0.00 0.13 - 46 0 0 -
28JAN27 3.30 C 0.00 0.00 0.00 0.11 - 46 0 0 -
28JAN27 3.40 C 0.00 0.00 0.00 0.08 - 44 0 0 -
28JAN27 3.50 C 0.00 0.00 0.00 0.07 - 45 0 0 -
28JAN27 3.60 C 0.00 0.00 0.00 0.06 - 45 0 0 -
30MAR27 1.90 C 0.00 0.00 0.00 0.91 - 55 0 0 -
30MAR27 1.95 C 0.00 0.00 0.00 0.86 +0.02 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.82 +0.02 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.75 +0.03 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 +0.03 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
30MAR27 3.00 C 0.28 0.28 0.28 0.26 +0.02 47 30 30 +30
30MAR27 3.10 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.01 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 47 0 22 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 44 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
29JUN27 1.90 C 0.00 0.00 0.00 0.94 - 71 0 0 -
29JUN27 1.95 C 0.00 0.00 0.00 0.90 +0.02 70 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 +0.03 70 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.80 +0.02 69 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.74 +0.02 69 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.67 +0.02 67 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.62 +0.02 67 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.57 +0.03 67 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.51 +0.02 64 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.46 +0.01 63 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.42 +0.02 63 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.38 +0.01 62 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.35 +0.01 63 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.32 +0.01 62 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.29 0.00 62 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 +0.01 63 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 +0.01 63 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 0.00 62 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 0.00 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 0.00 63 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 0.00 62 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 0.00 63 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 0.00 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 0.00 62 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 0.00 62 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 0.00 62 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 0.00 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 0.00 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 0.00 59 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 0.00 58 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 0.00 56 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 54 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP27 1.90 C 0.00 0.00 0.00 0.95 - 73 0 0 -
29SEP27 1.95 C 0.00 0.00 0.00 0.91 +0.02 71 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.88 +0.02 72 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.81 +0.02 70 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.75 +0.02 70 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.69 +0.01 69 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.64 +0.02 69 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.59 +0.02 68 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.54 +0.02 67 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.49 +0.01 66 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.45 +0.01 65 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.41 +0.01 65 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.38 +0.01 65 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.35 0.00 65 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.32 0.00 64 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 0.00 65 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.28 0.00 65 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 0.00 65 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 0.00 65 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.22 -0.01 64 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.21 0.00 65 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.19 -0.01 64 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.18 -0.01 65 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.17 -0.01 65 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.16 -0.01 65 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.15 0.00 65 0 0 0
29SEP27 4.40 C 0.08 0.08 0.08 0.14 0.00 65 150 150 +150
29SEP27 4.50 C 0.00 0.00 0.00 0.13 0.00 65 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.12 0.00 65 0 0 0
29SEP27 4.70 C 0.06 0.06 0.06 0.11 0.00 64 450 600 +450
29SEP27 4.80 C 0.00 0.00 0.00 0.10 0.00 64 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.09 0.00 63 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.08 0.00 62 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.06 0.00 63 0 450 0
TOTAL CALL 656 9,135 +652
29OCT26 1.90 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 -0.01 48 0 180 0
29OCT26 2.40 P 0.05 0.05 0.05 0.03 -0.02 45 4 39 +4
29OCT26 2.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 245 0
29OCT26 2.60 P 0.00 0.00 0.00 0.09 -0.02 45 0 200 0
29OCT26 2.70 P 0.00 0.00 0.00 0.14 -0.03 47 0 280 0
29OCT26 2.80 P 0.00 0.00 0.00 0.20 -0.03 47 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.27 -0.02 48 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.43 -0.03 49 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.51 -0.04 44 0 28 0
29OCT26 3.30 P 0.00 0.00 0.00 0.61 -0.04 49 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.71 -0.03 55 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.90 -0.04 0 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.20 -0.04 0 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.30 -0.04 0 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.80 -0.04 0 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.30 -0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.55 -0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.00 P 0.02 0.02 0.02 0.01 0.00 47 90 90 +90
27NOV26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
27NOV26 2.30 P 0.06 0.07 0.06 0.05 -0.01 47 61 77 +60
27NOV26 2.40 P 0.08 0.08 0.08 0.07 -0.01 45 15 95 +15
27NOV26 2.50 P 0.13 0.13 0.13 0.11 -0.01 48 19 51 +19
27NOV26 2.60 P 0.00 0.00 0.00 0.15 -0.01 47 0 90 0
27NOV26 2.70 P 0.00 0.00 0.00 0.19 -0.02 45 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.25 -0.02 46 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.32 -0.02 47 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.39 -0.02 47 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.46 -0.03 45 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.55 -0.03 48 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.63 -0.03 46 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.72 -0.04 46 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.81 -0.04 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.91 -0.04 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.01 -0.03 52 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 1.11 -0.03 55 0 3 0
27NOV26 3.90 P 0.00 0.00 0.00 1.21 -0.03 59 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.31 -0.03 62 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.41 -0.03 65 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.51 -0.03 68 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.61 -0.03 70 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.71 -0.03 73 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.81 -0.03 76 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.91 -0.03 78 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.01 -0.03 81 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.11 -0.03 83 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.21 -0.03 86 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.31 -0.03 88 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.56 -0.03 94 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.81 -0.03 99 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.06 -0.03 104 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.31 -0.03 109 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.56 -0.03 113 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.81 -0.03 117 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30DEC26 1.95 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30DEC26 2.80 P 0.32 0.32 0.32 0.29 -0.02 45 2 2 +2
30DEC26 2.90 P 0.00 0.00 0.00 0.35 -0.02 44 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.49 -0.03 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 -0.04 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 -0.03 44 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 -0.03 42 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 -0.03 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.21 -0.03 49 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 1.31 -0.03 51 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.41 -0.03 54 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.51 -0.03 56 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.61 -0.03 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.71 -0.03 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.81 -0.03 63 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.91 -0.03 65 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.01 -0.03 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.11 -0.03 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.21 -0.03 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.31 -0.03 73 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.56 -0.03 78 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.81 -0.03 82 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.06 -0.03 86 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.31 -0.03 90 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.56 -0.03 94 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.81 -0.03 98 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.30 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.55 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.55 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.81 -0.03 122 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.06 -0.03 124 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.30 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.55 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.80 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.05 -0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.30 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.80 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.80 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.80 -0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.30 -0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.80 -0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.80 -0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.30 -0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.80 -0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.30 -0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.80 -0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.30 -0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.80 -0.04 0 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.02 - 44 0 0 -
28JAN27 1.95 P 0.00 0.00 0.00 0.03 - 46 0 0 -
28JAN27 2.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
28JAN27 2.10 P 0.00 0.00 0.00 0.06 - 47 0 0 -
28JAN27 2.20 P 0.00 0.00 0.00 0.08 - 47 0 0 -
28JAN27 2.30 P 0.00 0.00 0.00 0.10 - 45 0 0 -
28JAN27 2.40 P 0.00 0.00 0.00 0.13 - 44 0 0 -
28JAN27 2.50 P 0.00 0.00 0.00 0.17 - 45 0 0 -
28JAN27 2.60 P 0.00 0.00 0.00 0.21 - 44 0 0 -
28JAN27 2.70 P 0.00 0.00 0.00 0.27 - 45 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.33 - 46 0 0 -
28JAN27 2.90 P 0.00 0.00 0.00 0.38 - 44 0 0 -
28JAN27 3.00 P 0.00 0.00 0.00 0.46 - 46 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.52 - 44 0 0 -
28JAN27 3.20 P 0.00 0.00 0.00 0.59 - 43 0 0 -
28JAN27 3.30 P 0.00 0.00 0.00 0.67 - 43 0 0 -
28JAN27 3.40 P 0.00 0.00 0.00 0.75 - 42 0 0 -
28JAN27 3.50 P 0.00 0.00 0.00 0.83 - 40 0 0 -
28JAN27 3.60 P 0.00 0.00 0.00 0.92 - 40 0 0 -
30MAR27 1.90 P 0.00 0.00 0.00 0.06 - 49 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.29 -0.01 47 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
30MAR27 2.90 P 0.48 0.48 0.48 0.45 -0.02 46 100 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.51 -0.03 45 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.72 -0.03 44 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.80 -0.03 44 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.88 -0.03 44 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.96 -0.03 43 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.05 -0.03 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.22 -0.04 41 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.31 -0.04 40 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.41 -0.03 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.51 -0.03 44 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.61 -0.04 45 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.71 -0.03 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.81 -0.03 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.91 -0.03 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.01 -0.03 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.11 -0.03 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.21 -0.03 55 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.31 -0.03 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.56 -0.03 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.81 -0.03 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.06 -0.03 67 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.31 -0.03 70 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.56 -0.03 73 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.81 -0.03 75 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.30 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.55 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.55 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.81 -0.03 94 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.06 -0.03 96 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.30 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.55 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.80 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.05 -0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.30 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.80 -0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.80 -0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.80 -0.04 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.30 -0.04 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.80 -0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.80 -0.04 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.30 -0.04 0 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.33 - 62 0 0 -
29JUN27 1.95 P 0.00 0.00 0.00 0.36 -0.02 62 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.39 -0.02 63 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.44 -0.03 61 0 15 0
29JUN27 2.20 P 0.00 0.00 0.00 0.50 -0.03 61 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 -0.03 60 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.63 -0.03 61 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.70 -0.03 61 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.77 -0.03 60 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.84 -0.03 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.91 -0.04 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.99 -0.03 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.07 -0.03 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.15 -0.03 58 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.23 -0.03 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.31 -0.03 57 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.39 -0.04 55 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.48 -0.03 56 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.56 -0.04 54 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.65 -0.03 54 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.73 -0.04 51 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.82 -0.03 50 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.91 -0.03 49 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.00 -0.03 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.08 -0.04 39 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.17 -0.04 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.26 -0.04 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.35 -0.04 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.74 -0.03 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 3.97 -0.16 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.21 -0.16 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.44 -0.17 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.68 -0.18 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.15 -0.19 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.38 -0.21 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.62 -0.21 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.86 -0.21 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.09 -0.23 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.33 -0.23 0 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.40 - 63 0 0 -
29SEP27 1.95 P 0.00 0.00 0.00 0.43 -0.03 64 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.46 -0.03 64 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.52 -0.03 64 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.58 -0.03 63 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.64 -0.04 63 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.71 -0.03 63 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.78 -0.03 63 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.84 -0.04 62 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.92 -0.04 62 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.99 -0.04 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.07 -0.04 62 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.14 -0.04 61 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.22 -0.04 61 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.30 -0.04 60 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.38 -0.04 60 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.46 -0.04 59 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.54 -0.04 59 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.62 -0.05 58 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.71 -0.04 58 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.79 -0.04 56 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.88 -0.04 57 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.96 -0.04 55 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.05 -0.04 54 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.14 -0.04 54 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.22 -0.05 51 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.31 -0.04 50 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.40 -0.04 49 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.49 -0.04 48 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.58 -0.04 46 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.67 -0.04 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.76 -0.04 36 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
TOTAL PUT 291 3,718 +190
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$ 24.440
02OCT26 17.00 C 0.00 0.00 0.00 7.44 +0.13 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 7.19 +0.13 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.94 +0.13 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.69 +0.14 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 6.44 +0.13 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 6.19 +0.13 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.94 +0.13 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.69 +0.13 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 5.19 +0.13 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 4.44 +0.14 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.94 +0.13 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 3.44 +0.13 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.94 +0.13 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 1.94 +0.13 0 0 0 0
02OCT26 23.00 C 1.24 1.24 1.24 1.45 +0.10 41 15 78 +15
02OCT26 23.50 C 0.00 0.00 0.00 0.97 +0.08 38 0 45 0
02OCT26 24.00 C 0.23 0.43 0.23 0.53 -0.01 34 45 16 -13
02OCT26 24.50 C 0.15 0.19 0.15 0.23 -0.04 35 17 60 -5
02OCT26 25.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 107 0
02OCT26 25.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 5 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 7.45 +0.10 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 7.20 +0.10 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.95 +0.10 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.70 +0.10 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 6.45 +0.10 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 6.20 +0.10 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 5.45 +0.10 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 5.20 +0.10 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.70 +0.13 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 4.46 +0.14 53 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.96 +0.14 47 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 3.46 +0.14 41 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.96 +0.12 34 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 2.48 +0.12 38 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 2.01 +0.10 38 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 1.53 +0.02 33 0 15 0
09OCT26 23.50 C 0.79 0.79 0.79 1.15 +0.02 36 15 15 +15
09OCT26 24.00 C 0.54 0.75 0.54 0.82 +0.01 37 45 90 +15
09OCT26 24.50 C 0.00 0.00 0.00 0.56 0.00 37 0 28 0
09OCT26 25.00 C 0.25 0.25 0.25 0.36 -0.01 38 2 17 +2
09OCT26 25.50 C 0.20 0.20 0.20 0.22 -0.02 38 30 30 +15
09OCT26 26.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.48 +0.11 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.98 +0.09 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.49 +0.08 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.99 +0.09 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.45 +0.04 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.01 +0.14 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.54 +0.13 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.62 +0.12 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.77 +0.10 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.03 +0.08 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.38 +0.03 40 0 45 0
29OCT26 25.00 C 0.85 0.85 0.85 0.91 +0.02 41 50 93 +50
29OCT26 26.00 C 0.00 0.00 0.00 0.60 +0.02 42 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.35 0.00 41 0 135 0
29OCT26 28.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 251 0
29OCT26 29.00 C 0.09 0.09 0.09 0.12 +0.01 42 100 200 +100
29OCT26 30.00 C 0.00 0.00 0.00 0.06 0.00 42 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.98 +0.07 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.53 +0.05 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.02 +0.07 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.58 +0.06 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.14 +0.04 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.65 -0.01 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.98 +0.12 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.25 +0.12 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.60 +0.13 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.98 +0.04 43 0 30 0
27NOV26 25.00 C 1.41 1.41 1.33 1.53 +0.04 44 60 90 +60
27NOV26 26.00 C 0.00 0.00 0.00 1.16 +0.03 44 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.86 +0.01 44 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
27NOV26 30.00 C 0.29 0.29 0.29 0.34 +0.03 45 15 15 +1
27NOV26 31.00 C 0.22 0.22 0.22 0.24 +0.02 45 75 75 +75
27NOV26 32.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.49 +0.01 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.05 +0.01 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.62 +0.03 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.16 +0.03 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.75 +0.02 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.32 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.92 +0.07 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.32 +0.10 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.64 +0.09 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.94 +0.03 43 0 15 0
30DEC26 24.00 C 2.33 2.33 2.33 2.42 +0.02 43 16 91 +16
30DEC26 25.00 C 1.89 1.89 1.89 1.97 +0.01 43 15 149 +4
30DEC26 26.00 C 0.00 0.00 0.00 1.59 0.00 44 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 1.28 +0.02 44 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 0.00 44 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.82 +0.01 45 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.66 +0.02 45 0 17 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 +0.02 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 +0.01 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 7.25 - 39 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 6.71 - 34 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 6.31 - 37 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 5.91 - 38 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 5.53 - 40 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 5.16 - 41 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 4.47 - 42 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 3.84 - 43 0 0 -
28JAN27 23.00 C 0.00 0.00 0.00 3.27 - 43 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 2.77 - 43 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 2.33 - 44 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 1.95 - 44 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 1.63 - 44 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 1.36 - 45 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 1.13 - 45 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 0.95 - 46 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 0.77 - 45 0 0 -
28JAN27 32.00 C 0.00 0.00 0.00 0.60 - 45 0 0 -
28JAN27 33.00 C 0.00 0.00 0.00 0.50 - 45 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 7.84 -0.03 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.43 -0.01 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.09 +0.05 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.65 -0.05 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.29 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.94 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.60 +0.01 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.01 +0.01 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.40 -0.01 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.84 0.00 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.35 -0.02 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.92 -0.12 43 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.61 +0.01 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.27 0.00 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.98 +0.01 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.73 +0.01 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.49 -0.02 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.27 -0.05 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.09 -0.05 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.93 -0.05 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.79 -0.05 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.67 -0.05 45 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.35 +0.02 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.97 +0.02 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.59 0.00 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.24 0.00 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.91 0.00 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.58 0.00 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.28 +0.01 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.68 -0.06 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.14 -0.06 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.69 +0.04 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.19 0.00 44 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.77 -0.01 45 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.40 -0.01 45 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 3.14 -0.05 46 0 30 0
29JUN27 28.00 C 0.00 0.00 0.00 2.89 +0.07 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.60 +0.03 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.32 +0.02 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.08 +0.02 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.86 +0.02 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.66 +0.01 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.49 +0.02 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.33 +0.01 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.61 -0.01 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.27 0.00 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.93 0.00 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.61 -0.07 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.30 +0.02 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.00 +0.02 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.72 0.00 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.17 -0.05 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.77 +0.05 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.27 -0.11 46 0 30 0
29SEP27 24.00 C 0.00 0.00 0.00 4.86 +0.05 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.47 +0.04 47 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 4.11 +0.03 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.78 0.00 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.50 +0.05 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.19 0.00 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.96 +0.02 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.71 +0.03 48 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.49 +0.05 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.29 +0.04 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.10 +0.04 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.91 +0.05 48 0 0 0
TOTAL CALL 500 4,444 +350
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
02OCT26 23.50 P 0.18 0.18 0.18 0.03 -0.06 39 15 30 +15
02OCT26 24.00 P 0.44 0.44 0.44 0.10 -0.12 36 15 12 +9
02OCT26 24.50 P 0.33 0.33 0.33 0.30 -0.16 37 14 35 +14
02OCT26 25.00 P 0.85 0.85 0.85 0.65 -0.14 39 15 18 +15
02OCT26 25.50 P 1.31 1.31 1.31 1.11 -0.12 48 15 45 +15
02OCT26 26.00 P 0.00 0.00 0.00 1.56 -0.15 0 0 30 0
02OCT26 26.50 P 0.00 0.00 0.00 2.06 -0.14 0 0 15 -9
02OCT26 27.00 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.06 -0.14 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 4.60 -0.10 132 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.09 -0.11 136 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 5.61 -0.09 159 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.09 -0.11 155 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 6.59 -0.11 165 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.09 -0.11 174 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 7.59 -0.11 183 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.09 -0.11 192 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 8.59 -0.11 201 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.09 -0.11 209 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 9.59 -0.11 216 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 10.09 -0.11 224 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 10.59 -0.11 232 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
09OCT26 23.00 P 0.21 0.21 0.12 0.12 -0.06 39 12 25 +10
09OCT26 23.50 P 0.49 0.49 0.49 0.23 -0.09 39 15 30 +15
09OCT26 24.00 P 0.57 0.57 0.57 0.40 -0.10 39 36 36 +36
09OCT26 24.50 P 0.00 0.00 0.00 0.64 -0.11 40 0 15 0
09OCT26 25.00 P 0.00 0.00 0.00 0.94 -0.13 40 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 1.31 -0.11 42 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 1.67 -0.15 38 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.12 -0.14 39 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 2.58 -0.15 38 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.07 -0.14 40 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 4.60 -0.10 64 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.09 -0.11 67 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 5.61 -0.09 77 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.09 -0.11 76 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 6.59 -0.11 81 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.09 -0.11 85 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 7.59 -0.11 89 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.09 -0.11 94 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 8.59 -0.11 98 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.09 -0.11 102 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 9.59 -0.11 106 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 10.09 -0.11 110 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29OCT26 21.00 P 0.15 0.15 0.15 0.13 -0.02 42 60 90 +60
29OCT26 22.00 P 0.00 0.00 0.00 0.29 -0.03 43 0 148 0
29OCT26 23.00 P 0.63 0.63 0.63 0.55 -0.06 42 65 254 +41
29OCT26 24.00 P 0.00 0.00 0.00 0.95 -0.06 43 0 91 0
29OCT26 25.00 P 0.00 0.00 0.00 1.44 -0.15 42 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.10 -0.11 42 0 83 0
29OCT26 27.00 P 0.00 0.00 0.00 2.87 -0.12 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.72 -0.13 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.76 -0.01 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.68 -0.08 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.67 -0.04 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.60 -0.10 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.59 -0.11 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.59 -0.11 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.59 -0.11 68 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 0.00 45 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.20 0.00 46 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.45 -0.02 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.71 -0.04 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.06 -0.03 45 0 0 0
27NOV26 24.00 P 1.60 1.62 1.60 1.54 -0.01 46 43 58 +43
27NOV26 25.00 P 2.19 2.19 2.19 2.09 -0.04 47 15 15 -15
27NOV26 26.00 P 0.00 0.00 0.00 2.64 -0.13 45 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.34 -0.08 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.10 -0.22 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.07 -0.03 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.95 -0.03 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.80 -0.10 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.75 -0.04 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.70 -0.04 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.61 -0.10 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.59 -0.11 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 -0.02 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 -0.03 45 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 -0.03 45 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.75 -0.04 45 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.06 -0.04 45 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.47 -0.04 46 0 111 0
30DEC26 24.00 P 2.02 2.05 2.02 1.94 -0.05 46 30 145 +30
30DEC26 25.00 P 2.62 2.62 2.62 2.50 -0.05 46 15 90 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.12 -0.06 47 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.81 -0.07 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.56 -0.08 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.36 -0.12 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.20 -0.13 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.06 -0.11 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.96 -0.09 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.88 -0.09 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.80 -0.11 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.75 -0.02 53 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.24 - 45 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.31 - 45 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.39 - 46 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.48 - 46 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 0.59 - 46 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 0.70 - 45 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.99 - 46 0 0 -
28JAN27 22.00 P 0.00 0.00 0.00 1.34 - 46 0 0 -
28JAN27 23.00 P 0.00 0.00 0.00 1.76 - 46 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 2.26 - 46 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 2.81 - 46 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 3.43 - 47 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 4.11 - 47 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 4.85 - 48 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 5.63 - 49 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 6.44 - 49 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 7.29 - 50 0 0 -
28JAN27 32.00 P 0.00 0.00 0.00 8.16 - 50 0 0 -
28JAN27 33.00 P 0.00 0.00 0.00 9.05 - 51 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.38 -0.06 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 -0.06 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 -0.06 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 -0.05 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.93 -0.05 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.07 -0.06 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.42 -0.04 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 -0.06 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.26 -0.06 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.77 -0.06 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.34 -0.06 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.94 -0.08 46 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.62 -0.06 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.32 -0.13 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.07 -0.11 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.85 -0.11 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.67 -0.10 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.52 -0.07 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.40 -0.06 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.30 -0.03 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.22 0.00 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 -0.04 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.87 -0.02 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.00 -0.01 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.12 -0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.28 -0.03 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.43 -0.04 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.62 -0.03 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.00 -0.04 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.43 -0.04 46 0 15 0
29JUN27 23.00 P 2.98 2.98 2.98 2.97 +0.02 47 46 62 +46
29JUN27 24.00 P 0.00 0.00 0.00 3.50 -0.04 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.06 -0.05 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 4.68 -0.04 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.30 -0.08 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.03 -0.04 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.75 -0.05 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.51 -0.03 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.27 -0.04 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.09 -0.03 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.93 -0.01 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.78 0.00 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.62 0.00 51 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.17 -0.02 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.32 -0.03 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.47 -0.03 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.62 -0.01 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.82 +0.01 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.01 +0.02 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.19 0.00 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.63 +0.02 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.06 -0.05 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.56 -0.04 47 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.12 -0.01 48 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.70 -0.04 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.32 -0.04 48 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.93 -0.06 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.64 -0.10 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.44 0.00 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.17 0.00 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.82 -0.10 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.70 0.00 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.38 -0.10 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.29 -0.01 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.12 0.00 50 0 0 0
TOTAL PUT 411 3,442 +340
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$ 21.860
02OCT26 15.75 C 0.00 0.00 0.00 6.11 - 0 0 0 -
02OCT26 16.00 C 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 5.61 +0.14 0 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 5.36 +0.14 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 5.11 +0.14 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 4.86 +0.14 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 4.61 +0.14 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 4.11 +0.14 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 3.86 +0.14 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 3.61 +0.14 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 3.36 +0.14 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 3.11 +0.14 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 2.86 +0.14 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 2.11 +0.13 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 1.86 +0.13 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 1.37 +0.12 44 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.90 +0.07 44 0 0 0
02OCT26 21.50 C 0.34 0.36 0.27 0.47 +0.01 38 113 128 +113
02OCT26 22.00 C 0.16 0.16 0.16 0.17 -0.05 35 15 45 0
02OCT26 22.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 104 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 31 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 6.12 - 0 0 0 -
09OCT26 16.00 C 0.00 0.00 0.00 5.87 +0.14 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 5.37 +0.14 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 4.87 +0.14 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 4.62 +0.14 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 4.37 +0.14 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 3.87 +0.13 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 3.37 +0.13 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 3.13 +0.14 43 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 2.88 +0.13 40 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 2.63 +0.12 36 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 2.39 +0.12 39 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 2.15 +0.11 39 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 1.91 +0.10 37 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 1.45 +0.06 36 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 1.06 +0.04 37 0 0 0
09OCT26 21.50 C 0.66 0.66 0.54 0.72 0.00 37 331 346 +331
09OCT26 22.00 C 0.43 0.43 0.35 0.46 -0.02 37 442 549 +413
09OCT26 22.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 230 0
09OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 30 0
09OCT26 23.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.41 +0.12 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.93 +0.11 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.45 +0.10 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.98 +0.10 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.53 +0.08 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.10 +0.07 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.69 +0.05 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.31 +0.04 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.62 +0.03 45 0 0 0
29OCT26 22.00 C 1.04 1.07 1.00 1.12 -0.01 47 220 217 +175
29OCT26 23.00 C 0.70 0.71 0.68 0.71 -0.06 46 28 86 +23
29OCT26 24.00 C 0.45 0.45 0.45 0.46 -0.03 47 5 101 0
29OCT26 25.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 0.00 49 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 51 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.00 +0.02 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.56 +0.10 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.10 +0.06 39 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.82 +0.17 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.44 +0.07 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.08 +0.06 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.74 +0.10 47 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.08 +0.02 45 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 1.59 +0.01 46 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.21 0.00 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 0.90 -0.02 47 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.66 -0.01 47 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.47 -0.01 47 0 127 0
27NOV26 27.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 102 0
27NOV26 28.00 C 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 5.53 +0.04 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.12 +0.05 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.72 +0.05 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.34 +0.07 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.10 +0.17 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.74 +0.16 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.41 +0.05 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.01 +0.05 44 0 0 0
30DEC26 21.00 C 2.35 2.35 2.34 2.44 +0.02 44 16 16 +16
30DEC26 22.00 C 1.88 1.88 1.87 1.98 +0.01 45 60 39 -27
30DEC26 23.00 C 1.51 1.52 1.49 1.59 -0.01 45 120 124 +105
30DEC26 24.00 C 1.20 1.20 1.20 1.27 -0.02 46 15 75 0
30DEC26 25.00 C 1.00 1.00 1.00 1.02 -0.01 47 15 115 +15
30DEC26 26.00 C 0.00 0.00 0.00 0.78 -0.02 46 0 30 0
30DEC26 27.00 C 0.66 0.66 0.65 0.60 -0.02 46 30 30 +30
30DEC26 28.00 C 0.00 0.00 0.00 0.45 -0.02 46 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 -0.02 46 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 338 0
28JAN27 16.50 C 0.00 0.00 0.00 5.69 - 37 0 0 -
28JAN27 17.00 C 0.00 0.00 0.00 5.29 - 39 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 4.91 - 40 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 4.55 - 41 0 0 -
28JAN27 18.50 C 0.00 0.00 0.00 4.34 - 46 0 0 -
28JAN27 19.00 C 0.00 0.00 0.00 4.00 - 46 0 0 -
28JAN27 19.50 C 0.00 0.00 0.00 3.67 - 46 0 0 -
28JAN27 20.00 C 0.00 0.00 0.00 3.30 - 44 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 2.76 - 44 0 0 -
28JAN27 22.00 C 0.00 0.00 0.00 2.29 - 45 0 0 -
28JAN27 23.00 C 1.83 1.83 1.82 1.90 - 45 30 30 -
28JAN27 24.00 C 0.00 0.00 0.00 1.56 - 46 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 1.30 - 46 0 0 -
28JAN27 26.00 C 0.00 0.00 0.00 1.05 - 46 0 0 -
28JAN27 27.00 C 0.00 0.00 0.00 0.84 - 46 0 0 -
28JAN27 28.00 C 0.00 0.00 0.00 0.67 - 46 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 0.53 - 46 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 0.42 - 46 0 0 -
28JAN27 31.00 C 0.00 0.00 0.00 0.33 - 46 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 6.06 -0.04 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.70 -0.02 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.36 +0.01 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.03 0.00 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.71 +0.02 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.41 +0.01 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.12 +0.01 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.85 0.00 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.35 +0.01 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.91 -0.01 46 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 2.54 0.00 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.20 -0.02 47 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.91 -0.02 47 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 1.66 -0.03 48 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.42 -0.04 48 0 27 0
30MAR27 28.00 C 0.00 0.00 0.00 1.21 -0.03 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 -0.04 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.87 -0.04 48 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.73 -0.04 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 -0.04 47 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 6.49 -0.03 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.17 -0.01 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.85 +0.01 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.55 0.00 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.26 +0.02 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.98 +0.02 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.71 -0.02 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.46 +0.01 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.98 0.00 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.55 -0.03 47 0 30 0
29JUN27 23.00 C 3.16 3.16 3.16 3.16 -0.06 47 15 45 +15
29JUN27 24.00 C 2.87 2.87 2.87 2.89 -0.01 48 15 110 +15
29JUN27 25.00 C 0.00 0.00 0.00 2.57 -0.03 48 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 2.23 -0.09 48 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.08 +0.02 49 0 45 0
29JUN27 28.00 C 1.87 1.87 1.87 1.85 +0.03 49 15 45 +15
29JUN27 29.00 C 1.69 1.69 1.69 1.64 +0.02 49 15 45 +15
29JUN27 30.00 C 0.00 0.00 0.00 1.45 +0.02 49 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.29 +0.02 49 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.14 +0.02 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.00 +0.01 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.89 +0.01 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.78 +0.01 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.99 +0.05 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.68 +0.06 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.37 +0.04 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.09 +0.04 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.81 +0.04 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.54 +0.04 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.12 -0.10 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.89 -0.09 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.44 -0.08 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.05 -0.11 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.67 -0.13 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.36 -0.12 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.07 -0.13 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.82 -0.07 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.61 -0.03 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.40 -0.03 50 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.19 -0.02 50 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.00 -0.02 50 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.81 -0.03 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.64 -0.03 50 4,500 4,500 +4,500
29SEP27 33.00 C 0.00 0.00 0.00 1.50 -0.03 50 0 0 0
TOTAL CALL 6,000 14,791 +5,754
02OCT26 15.75 P 0.00 0.00 0.00 0.01 - 193 0 0 -
02OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
02OCT26 21.50 P 0.19 0.23 0.19 0.09 -0.13 35 30 58 +30
02OCT26 22.00 P 0.34 0.34 0.33 0.32 -0.15 37 41 15 -15
02OCT26 22.50 P 0.80 0.80 0.80 0.67 -0.16 33 5 45 0
02OCT26 23.00 P 0.00 0.00 0.00 1.14 -0.16 0 0 60 0
02OCT26 23.50 P 0.00 0.00 0.00 1.64 -0.14 0 0 15 0
02OCT26 24.00 P 0.00 0.00 0.00 2.14 -0.14 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 2.64 -0.14 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 3.14 -0.14 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 3.64 -0.14 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 4.64 -0.14 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 5.14 -0.14 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 5.64 -0.14 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 6.14 -0.14 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 6.64 -0.14 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 7.14 -0.14 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 7.64 -0.14 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 8.14 -0.14 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 8.64 -0.14 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 9.14 -0.14 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 9.64 -0.14 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 10.14 -0.14 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 10.64 -0.14 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 11.14 -0.14 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 11.64 -0.14 0 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.01 - 91 0 0 -
09OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.09 -0.06 38 0 25 0
09OCT26 21.00 P 0.00 0.00 0.00 0.18 -0.10 37 0 0 0
09OCT26 21.50 P 0.47 0.47 0.38 0.34 -0.12 37 135 195 +135
09OCT26 22.00 P 0.73 0.73 0.73 0.58 -0.15 37 15 15 +15
09OCT26 22.50 P 0.00 0.00 0.00 0.90 -0.15 38 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 1.28 -0.15 38 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 1.70 -0.16 37 0 8 0
09OCT26 24.00 P 0.00 0.00 0.00 2.16 -0.16 36 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 2.65 -0.14 39 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 3.14 -0.14 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 3.73 -0.05 71 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 4.64 -0.14 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 5.14 -0.14 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 5.64 -0.14 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 6.14 -0.14 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 6.64 -0.14 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 7.14 -0.14 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 7.64 -0.14 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 8.14 -0.14 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 8.64 -0.14 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 9.14 -0.14 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 9.64 -0.14 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 10.14 -0.14 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 10.64 -0.14 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.13 -0.05 47 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.20 -0.06 47 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.30 -0.06 47 0 90 0
29OCT26 20.00 P 0.47 0.49 0.47 0.42 -0.07 47 75 805 +75
29OCT26 21.00 P 0.89 0.89 0.82 0.74 -0.10 47 175 736 +175
29OCT26 22.00 P 1.39 1.39 1.39 1.21 -0.16 47 115 750 +115
29OCT26 23.00 P 0.00 0.00 0.00 1.81 -0.17 47 0 647 0
29OCT26 24.00 P 0.00 0.00 0.00 2.54 -0.17 47 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 3.36 -0.17 47 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 4.37 -0.07 56 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 5.32 -0.05 60 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 6.29 -0.03 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.26 -0.03 69 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.24 -0.04 72 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 9.22 -0.06 76 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 10.21 -0.07 79 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.19 -0.09 81 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.14 -0.14 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.14 -0.14 0 0 3 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 -0.05 47 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.39 -0.05 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.49 -0.07 47 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.62 -0.09 47 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.79 -0.09 47 0 642 0
27NOV26 21.00 P 0.00 0.00 0.00 1.19 -0.11 47 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.71 -0.12 48 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.31 -0.13 48 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.94 -0.14 47 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.80 -0.15 51 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.64 -0.14 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.52 -0.12 54 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 6.46 -0.10 57 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 7.33 -0.16 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.32 -0.02 59 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 9.23 -0.07 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.21 -0.10 59 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 11.19 -0.09 60 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 12.21 -0.07 66 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.19 -0.09 67 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
30DEC26 17.50 P 0.42 0.42 0.42 0.39 -0.06 46 75 105 +75
30DEC26 18.00 P 0.00 0.00 0.00 0.49 -0.05 46 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 -0.08 46 0 50 0
30DEC26 19.00 P 0.80 0.80 0.80 0.74 -0.09 46 25 25 +25
30DEC26 19.50 P 0.00 0.00 0.00 0.90 -0.10 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.08 -0.11 46 0 270 0
30DEC26 21.00 P 1.61 1.61 1.61 1.53 -0.12 46 15 30 +15
30DEC26 22.00 P 2.12 2.19 2.12 2.06 -0.13 47 135 193 +135
30DEC26 23.00 P 0.00 0.00 0.00 2.67 -0.14 48 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 3.34 -0.13 48 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 4.09 -0.14 49 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.89 -0.14 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.74 -0.13 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.63 -0.10 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.55 -0.10 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.50 -0.05 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.43 -0.06 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.39 -0.07 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.35 -0.06 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.32 -0.05 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.30 -0.06 65 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.35 - 46 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.45 - 46 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.55 - 46 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.68 - 46 0 0 -
28JAN27 18.50 P 0.00 0.00 0.00 0.82 - 46 0 0 -
28JAN27 19.00 P 0.00 0.00 0.00 0.98 - 46 0 0 -
28JAN27 19.50 P 0.00 0.00 0.00 1.15 - 46 0 0 -
28JAN27 20.00 P 0.00 0.00 0.00 1.35 - 46 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 1.80 - 46 0 0 -
28JAN27 22.00 P 2.41 2.41 2.41 2.32 - 47 15 15 -
28JAN27 23.00 P 0.00 0.00 0.00 2.92 - 47 0 0 -
28JAN27 24.00 P 0.00 0.00 0.00 3.61 - 48 0 0 -
28JAN27 25.00 P 0.00 0.00 0.00 4.33 - 48 0 0 -
28JAN27 26.00 P 0.00 0.00 0.00 5.11 - 49 0 0 -
28JAN27 27.00 P 0.00 0.00 0.00 5.92 - 50 0 0 -
28JAN27 28.00 P 0.00 0.00 0.00 6.79 - 51 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 7.69 - 52 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 8.61 - 54 0 0 -
28JAN27 31.00 P 0.00 0.00 0.00 9.54 - 55 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.67 -0.03 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 -0.05 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 -0.07 47 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.07 -0.07 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.24 -0.08 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 -0.10 47 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 -0.10 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 -0.10 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.34 -0.12 48 0 15 0
30MAR27 22.00 P 2.99 2.99 2.99 2.90 -0.12 48 15 83 +15
30MAR27 23.00 P 0.00 0.00 0.00 3.51 -0.12 49 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.17 -0.07 49 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.85 -0.11 49 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.61 -0.10 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.39 -0.11 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.21 -0.11 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.06 -0.10 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.93 -0.09 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.84 -0.06 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.76 -0.04 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.70 -0.02 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.63 +0.02 57 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 13.51 -0.03 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.23 -0.04 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.39 -0.03 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.57 -0.07 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.77 -0.02 49 0 3 0
29JUN27 18.50 P 1.95 1.95 1.95 1.95 -0.05 48 15 20 +15
29JUN27 19.00 P 0.00 0.00 0.00 2.19 -0.04 49 0 0 0
29JUN27 19.50 P 2.47 2.47 2.47 2.46 -0.03 50 60 60 +60
29JUN27 20.00 P 2.69 2.69 2.69 2.69 -0.02 49 15 15 +15
29JUN27 21.00 P 3.23 3.23 3.23 3.24 0.00 50 45 45 +45
29JUN27 22.00 P 3.81 3.81 3.81 3.83 0.00 50 12 12 +12
29JUN27 23.00 P 4.50 4.50 4.50 4.35 -0.14 49 15 30 +15
29JUN27 24.00 P 0.00 0.00 0.00 5.11 -0.06 50 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 5.79 -0.08 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.53 -0.04 51 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.28 -0.10 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.07 -0.09 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.88 -0.04 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.71 -0.08 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.57 -0.01 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.43 -0.04 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.32 -0.02 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.83 -0.38 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.12 0.00 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.61 -0.07 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.81 -0.02 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.01 -0.02 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.23 -0.04 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.46 -0.03 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.70 -0.03 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.95 -0.09 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.21 -0.01 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.77 0.00 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.36 -0.08 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.00 -0.07 50 0 0 0
29SEP27 24.00 P 5.72 5.72 5.72 5.69 +0.01 51 15 15 +15
29SEP27 25.00 P 0.00 0.00 0.00 6.38 -0.06 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.09 -0.08 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.85 -0.07 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.36 -0.32 49 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 9.13 -0.36 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.93 -0.16 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.73 -0.16 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.55 -0.17 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.39 -0.17 49 0 0 0
TOTAL PUT 1,048 10,102 +972
ALL CONTRACTS TOTAL 950,254 16,447,297 +512,834
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED